Historical Data for Emmaus Life Sciences, Inc. (EMMA)

$ 3.57   0.13 (+3.78%) Volume: 108.71k 3:58 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 3.362 3.85 3.26 3.57 108.71k 0.13 3.78% 3.57 382.81k 241
09/12/19 3.05 4.00 3.05 3.44 133.73k 0.21 6.50% 3.44 448.45k 295
09/11/19 2.7525 3.45 2.66 3.23 297.29k 0.46 16.61% 3.23 912.25k 464
09/10/19 3.07 3.25 2.49 2.77 1.28m -1.72 -38.31% 2.77 3.56m 5,932
09/09/19 4.30 4.50 3.75 4.49 211k 0.24 5.65% 4.49 898.54k 1,125
09/06/19 4.20 4.48 4.20 4.25 120.32k 0.10 2.41% 4.25 516.21k 619
09/05/19 4.03 4.19 3.77 4.15 264.61k 0.16 4.01% 4.15 1.06m 1,191
09/04/19 3.70 4.05 3.70 3.99 225.78k 0.36 9.92% 3.99 881.53k 1,120
09/03/19 3.50 3.80 3.47 3.63 208.14k 0.13 3.71% 3.63 757.65k 913
08/30/19 3.38 3.50 3.30 3.50 244.13k 0.23 7.03% 3.50 830.75k 994
08/29/19 2.98 3.30 2.9206 3.27 183.16k 0.38 13.15% 3.27 576.63k 1,082
08/28/19 2.88 3.20 2.80 2.89 422.28k 0.25 9.47% 2.89 1.25m 1,737
08/27/19 3.17 3.19 2.53 2.64 227.45k -0.5133 -16.28% 2.64 621.58k 989
08/26/19 3.08 3.4301 3.08 3.1533 318.15k -0.0967 -2.98% 3.1533 1.03m 1,327
08/23/19 3.29 3.30 3.20 3.25 41.28k 0.01 0.31% 3.25 133.67k 314
08/22/19 3.40 3.40 3.24 3.24 38.25k -0.13 -3.86% 3.24 125.98k 255
08/21/19 3.37 3.40 3.2901 3.37 26.29k 0.00 0.00% 3.37 88.39k 188
08/20/19 3.47 3.47 3.00 3.37 32.21k -0.03 -0.88% 3.37 106.27k 174
08/19/19 3.30 3.40 3.30 3.40 53.55k 0.12 3.66% 3.40 180.05k 317
08/16/19 3.30 3.50 3.26 3.28 38.59k -0.02 -0.61% 3.28 128.95k 213
08/15/19 3.66 3.66 3.10 3.30 80.77k -0.07 -2.08% 3.30 277.15k 249