Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Emmaus Life Sciences, Inc. EMMA

Full chart Compare
Set alert

Price alert · EMMA

All alert types
0.02 USD +0.01 (+53.33%)

Regular-session close

0.022 Day range 0.022
0.008 52-week range 0.0879
YTD
+76.92%
1 year
+152.75%

EMMA price history

EMMA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.020.020.020.02+0.01+53.33%199,739
Nov 12, 20260.020.020.020.02-0.01-31.51%26,978
Nov 11, 20260.010.020.010.020.00+4.29%19,000
Nov 10, 20260.030.030.020.020.00-16.00%18,369
Nov 9, 20260.030.030.030.030.000.00%18,890
Nov 6, 20260.030.030.030.030.000.00%0
Nov 5, 20260.030.030.030.030.00-8.76%50,000
Nov 4, 20260.040.040.020.03-0.01-31.50%82,000
Nov 3, 20260.040.040.040.040.00+13.64%10,000
Nov 2, 20260.040.040.040.040.000.00%0
Oct 30, 20260.040.040.040.040.000.00%0
Oct 29, 20260.030.040.030.04-0.01-13.51%38,036
Oct 28, 20260.040.040.040.040.00+1.75%7,202
Oct 27, 20260.050.050.040.04-0.01-13.04%41,722
Oct 26, 20260.050.050.050.05-0.01-20.10%15,500
Oct 23, 20260.060.060.060.060.000.00%0
Oct 22, 20260.060.060.060.06-0.01-10.05%301
Oct 21, 20260.060.060.060.060.000.00%0
Oct 20, 20260.050.070.050.06+0.01+28.00%20,385
Oct 19, 20260.040.060.040.05-0.01-14.38%19,620
Oct 16, 20260.040.060.040.060.000.00%37,235
Oct 15, 20260.060.060.060.060.000.00%0
Oct 14, 20260.060.060.060.060.00-2.67%350
Oct 13, 20260.050.060.050.06+0.02+40.19%47,000
Oct 12, 20260.040.040.040.040.000.00%0
Oct 9, 20260.050.050.040.04-0.02-29.02%26,055
Oct 8, 20260.060.060.060.060.00+0.10%10,800
Oct 7, 20260.060.060.060.060.000.00%0
Oct 6, 20260.060.060.060.060.000.00%0
Oct 5, 20260.060.060.060.06+0.02+42.75%2,025
Oct 2, 20260.060.060.040.04-0.02-35.08%20,250
Oct 1, 20260.070.070.060.070.00-0.70%3,295
Sep 30, 20260.070.070.070.070.000.00%0
Sep 29, 20260.070.070.070.070.000.00%0
Sep 28, 20260.060.070.060.070.00-3.45%8,435
Sep 25, 20260.070.070.060.07+0.01+9.90%14,105
Sep 24, 20260.060.060.060.060.000.00%0
Sep 23, 20260.060.070.060.060.00-5.09%6,200
Sep 22, 20260.070.070.070.070.00+1.64%59,675
Sep 21, 20260.060.060.060.060.00-5.82%9,920
Sep 18, 20260.070.070.070.07+0.01+22.85%110,891
Sep 17, 20260.060.070.040.06-0.01-10.42%345,498
Sep 16, 20260.070.070.060.060.00+0.33%20,108
Sep 15, 20260.060.060.060.06-0.01-9.82%20,970
Sep 14, 20260.070.070.070.07+0.02+32.17%10,000
Sep 11, 20260.050.050.050.050.000.00%0
Sep 10, 20260.050.050.050.050.000.00%0
Sep 9, 20260.060.060.050.05-0.01-19.48%38,888
Sep 8, 20260.060.060.060.060.00+6.53%6,224
Sep 4, 20260.060.070.060.060.00-1.72%41,376
Sep 3, 20260.080.080.060.06-0.01-13.80%44,725
Sep 2, 20260.070.080.070.07+0.01+9.23%87,358
Sep 1, 20260.060.070.050.07+0.01+8.51%155,520
Aug 31, 20260.090.090.040.06-0.02-27.83%1,072,236
Aug 28, 20260.060.080.050.08+0.03+62.75%396,664
Aug 27, 20260.040.050.040.05+0.01+21.72%92,806
Aug 26, 20260.040.040.040.040.00+7.44%106,045
Aug 25, 20260.040.040.030.040.00-4.88%110,822
Aug 24, 20260.030.040.030.04+0.01+27.73%373,755
Aug 21, 20260.030.030.020.03+0.01+22.99%847,102
Aug 20, 20260.020.040.020.03+0.01+102.33%1,506,647
Aug 19, 20260.010.010.010.010.00+17.27%52,020
Aug 18, 20260.010.010.010.010.00-4.35%1,089,555
Aug 17, 20260.010.010.010.010.000.00%323,200
Aug 14, 20260.010.010.010.010.000.00%120,008

65 days, newest first. Daily bars as drawn on the EMMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.