OTC Markets OTCQB - Delayed Quote USD

Emmaus Life Sciences, Inc. (EMMA)

0.0155

0.0000

(0.00%)

At close: April 10 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 9, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 8, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	279
Apr 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 4, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	1,093
Apr 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 2, 2025	0.0150	0.0170	0.0150	0.0170	0.0170	40,232
Apr 1, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 31, 2025	0.0250	0.0250	0.0171	0.0171	0.0171	11,093
Mar 28, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	-
Mar 27, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	-
Mar 26, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	416
Mar 25, 2025	0.0189	0.0197	0.0189	0.0189	0.0189	12,000
Mar 24, 2025	0.0194	0.0194	0.0189	0.0192	0.0192	5,000
Mar 21, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	-
Mar 20, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	500
Mar 19, 2025	0.0220	0.0252	0.0200	0.0200	0.0200	70,700
Mar 18, 2025	0.0230	0.0255	0.0221	0.0233	0.0233	14,519
Mar 17, 2025	0.0310	0.0310	0.0221	0.0284	0.0284	10,671
Mar 14, 2025	0.0300	0.0310	0.0266	0.0274	0.0274	20,578
Mar 13, 2025	0.0290	0.0290	0.0260	0.0280	0.0280	72,035
Mar 12, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	100
Mar 11, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Mar 10, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Mar 7, 2025	0.0175	0.0212	0.0175	0.0212	0.0212	100,030
Mar 6, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 5, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	10,000
Mar 4, 2025	0.0174	0.0175	0.0174	0.0175	0.0175	2,000
Mar 3, 2025	0.0175	0.0175	0.0168	0.0175	0.0175	14,425
Feb 28, 2025	0.0175	0.0175	0.0150	0.0175	0.0175	37,484
Feb 27, 2025	0.0140	0.0165	0.0140	0.0165	0.0165	5,225
Feb 26, 2025	0.0100	0.0165	0.0100	0.0130	0.0130	498,093
Feb 25, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 24, 2025	0.0360	0.0360	0.0283	0.0283	0.0283	60,100
Feb 21, 2025	0.0405	0.0405	0.0405	0.0405	0.0405	100
Feb 20, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 19, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	668
Feb 18, 2025	0.0470	0.0470	0.0360	0.0470	0.0470	53,000
Feb 14, 2025	0.0400	0.0447	0.0400	0.0447	0.0447	52,000
Feb 13, 2025	0.0390	0.0447	0.0390	0.0400	0.0400	169,796
Feb 12, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	151
Feb 11, 2025	0.0320	0.0344	0.0300	0.0344	0.0344	9,801
Feb 10, 2025	0.0297	0.0297	0.0297	0.0297	0.0297	200
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Feb 4, 2025	0.0281	0.0360	0.0281	0.0360	0.0360	141,392
Feb 3, 2025	0.0160	0.0289	0.0160	0.0289	0.0289	260,251
Jan 31, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 30, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	10,000
Jan 29, 2025	0.0140	0.0163	0.0140	0.0163	0.0163	70,052
Jan 28, 2025	0.0150	0.0152	0.0150	0.0152	0.0152	8,300
Jan 27, 2025	0.0131	0.0131	0.0131	0.0131	0.0131	318
Jan 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 23, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 22, 2025	0.0127	0.0140	0.0127	0.0140	0.0140	11,880
Jan 21, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jan 17, 2025	0.0126	0.0126	0.0086	0.0086	0.0086	6,624
Jan 16, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
Jan 15, 2025	0.0086	0.0140	0.0086	0.0140	0.0140	6,818
Jan 14, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	166
Jan 13, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 7, 2025	0.0122	0.0140	0.0099	0.0140	0.0140	11,420
Jan 6, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jan 3, 2025	0.0085	0.0099	0.0080	0.0099	0.0099	95,800
Jan 2, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 31, 2024	0.0071	0.0085	0.0071	0.0085	0.0085	50,765
Dec 30, 2024	0.0090	0.0095	0.0071	0.0095	0.0095	225,622
Dec 27, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	350
Dec 26, 2024	0.0090	0.0095	0.0060	0.0095	0.0095	181,016
Dec 24, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	79,469
Dec 23, 2024	0.0080	0.0139	0.0080	0.0139	0.0139	30,951
Dec 20, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Dec 19, 2024	0.0100	0.0116	0.0100	0.0116	0.0116	3,100
Dec 18, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	610
Dec 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 16, 2024	0.0135	0.0135	0.0050	0.0130	0.0130	153,511
Dec 13, 2024	0.0150	0.0150	0.0039	0.0067	0.0067	375,055
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2024	0.0150	0.0170	0.0113	0.0150	0.0150	78,122
Dec 10, 2024	0.0175	0.0175	0.0158	0.0158	0.0158	51,183
Dec 9, 2024	0.0170	0.0175	0.0170	0.0175	0.0175	2,000
Dec 6, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Dec 5, 2024	0.0191	0.0201	0.0180	0.0201	0.0201	129,272
Dec 4, 2024	0.0207	0.0235	0.0207	0.0235	0.0235	725
Dec 3, 2024	0.0271	0.0275	0.0200	0.0200	0.0200	51,404
Dec 2, 2024	0.0299	0.0299	0.0271	0.0271	0.0271	26,100
Nov 29, 2024	0.0271	0.0299	0.0271	0.0299	0.0299	644
Nov 27, 2024	0.0299	0.0299	0.0271	0.0271	0.0271	12,200
Nov 26, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Nov 25, 2024	0.0285	0.0299	0.0278	0.0278	0.0278	416
Nov 22, 2024	0.0300	0.0300	0.0270	0.0271	0.0271	122,600
Nov 21, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Nov 20, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	383
Nov 19, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Nov 18, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Nov 15, 2024	0.0281	0.0365	0.0281	0.0365	0.0365	1,369
Nov 14, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Nov 13, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	3,770
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,069
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 6, 2024	0.0499	0.0499	0.0281	0.0281	0.0281	61,110
Nov 5, 2024	0.0324	0.0499	0.0324	0.0499	0.0499	3,270
Nov 4, 2024	0.0300	0.0325	0.0270	0.0271	0.0271	181,130
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,250
Oct 30, 2024	0.0310	0.0400	0.0300	0.0400	0.0400	115,295
Oct 29, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	48,955
Oct 28, 2024	0.0260	0.0399	0.0260	0.0399	0.0399	211,179
Oct 25, 2024	0.0320	0.0320	0.0260	0.0290	0.0290	900
Oct 24, 2024	0.0320	0.0320	0.0270	0.0270	0.0270	332
Oct 23, 2024	0.0250	0.0315	0.0250	0.0250	0.0250	3,450
Oct 22, 2024	0.0260	0.0359	0.0260	0.0359	0.0359	3,744
Oct 21, 2024	0.0280	0.0280	0.0180	0.0180	0.0180	1,900
Oct 18, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Oct 17, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Oct 16, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	100
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100
Oct 10, 2024	0.0280	0.0400	0.0160	0.0190	0.0190	54,333
Oct 9, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Oct 8, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	20,000
Oct 7, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Oct 4, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Oct 3, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	35,000
Oct 2, 2024	0.0291	0.0400	0.0291	0.0399	0.0399	4,220
Oct 1, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	100
Sep 30, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 27, 2024	0.0295	0.0298	0.0295	0.0298	0.0298	3,216
Sep 26, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Sep 25, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	200
Sep 24, 2024	0.0268	0.0268	0.0150	0.0150	0.0150	31,766
Sep 23, 2024	0.0210	0.0210	0.0126	0.0126	0.0126	120,000
Sep 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	193,630
Sep 19, 2024	0.0230	0.0400	0.0230	0.0231	0.0231	32,488
Sep 18, 2024	0.0375	0.0375	0.0160	0.0160	0.0160	12,881
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,067
Sep 13, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	750
Sep 12, 2024	0.0120	0.0475	0.0120	0.0475	0.0475	951
Sep 11, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	60,000
Sep 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	868
Sep 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 4, 2024	0.0005	0.0405	0.0005	0.0005	0.0005	206,041
Sep 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	800
Aug 30, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	100
Aug 29, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Aug 28, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Aug 27, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	2,500
Aug 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Aug 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	236
Aug 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 14, 2024	0.0001	0.0430	0.0001	0.0001	0.0001	1,610,626
Aug 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	35,502
Jul 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	622
Jul 26, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 25, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 24, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 23, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 22, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 19, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 18, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 17, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	-
Jul 16, 2024	0.0713	0.0713	0.0713	0.0713	0.0713	1,486
Jul 15, 2024	0.0732	0.0732	0.0713	0.0713	0.0713	1,307
Jul 12, 2024	0.0957	0.0957	0.0957	0.0957	0.0957	333
Jul 11, 2024	0.0751	0.0751	0.0751	0.0751	0.0751	-
Jul 10, 2024	0.0751	0.0751	0.0751	0.0751	0.0751	-
Jul 9, 2024	0.0751	0.0751	0.0751	0.0751	0.0751	-
Jul 8, 2024	0.1000	0.1000	0.0712	0.0751	0.0751	4,654
Jul 5, 2024	0.1000	0.1000	0.0798	0.0798	0.0798	2,833
Jul 3, 2024	0.0914	0.0914	0.0914	0.0914	0.0914	5,000
Jul 2, 2024	0.0911	0.0911	0.0902	0.0902	0.0902	130,500
Jul 1, 2024	0.1011	0.1011	0.1011	0.1011	0.1011	-
Jun 28, 2024	0.1011	0.1011	0.1011	0.1011	0.1011	20,012
Jun 27, 2024	0.0910	0.0910	0.0910	0.0910	0.0910	-
Jun 26, 2024	0.0910	0.0910	0.0910	0.0910	0.0910	-
Jun 25, 2024	0.0910	0.0910	0.0910	0.0910	0.0910	-
Jun 24, 2024	0.0910	0.0910	0.0910	0.0910	0.0910	20,000
Jun 21, 2024	0.0921	0.1000	0.0910	0.0910	0.0910	97,091
Jun 20, 2024	0.0910	0.0916	0.0910	0.0916	0.0916	21,588
Jun 18, 2024	0.0914	0.0914	0.0914	0.0914	0.0914	-
Jun 17, 2024	0.0914	0.0914	0.0914	0.0914	0.0914	-
Jun 14, 2024	0.0914	0.0914	0.0914	0.0914	0.0914	-
Jun 13, 2024	0.0914	0.0914	0.0910	0.0914	0.0914	22,610
Jun 12, 2024	0.0910	0.0910	0.0910	0.0910	0.0910	105
Jun 11, 2024	0.0918	0.0918	0.0918	0.0918	0.0918	-
Jun 10, 2024	0.0918	0.0918	0.0918	0.0918	0.0918	2,000
Jun 7, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	20,057
Jun 6, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	-
Jun 5, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	-
Jun 4, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	20,000
Jun 3, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	-
May 31, 2024	0.0920	0.0920	0.0920	0.0920	0.0920	850
May 30, 2024	0.0921	0.0921	0.0921	0.0921	0.0921	10,000
May 29, 2024	0.0921	0.0921	0.0921	0.0921	0.0921	100
May 28, 2024	0.0949	0.0949	0.0949	0.0949	0.0949	204
May 24, 2024	0.0921	0.0921	0.0921	0.0921	0.0921	105
May 23, 2024	0.0961	0.0961	0.0961	0.0961	0.0961	792
May 22, 2024	0.0949	0.0949	0.0949	0.0949	0.0949	10,010
May 21, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	12,899
May 20, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	10,000
May 17, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	3,610
May 16, 2024	0.1063	0.1063	0.1063	0.1063	0.1063	573
May 15, 2024	0.1030	0.1030	0.1030	0.1030	0.1030	-
May 14, 2024	0.1030	0.1030	0.1030	0.1030	0.1030	110
May 13, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	-
May 10, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	-
May 9, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	214
May 8, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	8,504
May 7, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
May 6, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	2,000
May 3, 2024	0.1000	0.1015	0.1000	0.1000	0.1000	2,288
May 2, 2024	0.1015	0.1015	0.1015	0.1015	0.1015	508
May 1, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 30, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 29, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 26, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	2,654
Apr 25, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 24, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	4,635
Apr 23, 2024	0.0921	0.0921	0.0921	0.0921	0.0921	-
Apr 22, 2024	0.0921	0.0921	0.0921	0.0921	0.0921	-
Apr 19, 2024	0.1030	0.1030	0.0921	0.0921	0.0921	66,100
Apr 18, 2024	0.1138	0.1138	0.1138	0.1138	0.1138	-
Apr 17, 2024	0.1138	0.1138	0.1138	0.1138	0.1138	-
Apr 16, 2024	0.1138	0.1138	0.1138	0.1138	0.1138	250
Apr 15, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	-
Apr 12, 2024	0.1050	0.1050	0.1050	0.1050	0.1050	-

ATNF 180 Life Sciences Corp.

0.8495

+22.94%

ENVB Enveric Biosciences, Inc.

1.2500

+6.84%

ZNTL Zentalis Pharmaceuticals, Inc.

1.2300

+8.85%

TCBPY TC Biopharm (Holdings) Plc

0.2500

-16.67%

DRMA Dermata Therapeutics, Inc.

0.8080

+3.70%

ALXO ALX Oncology Holdings Inc.

0.4900

+2.08%

OTLK Outlook Therapeutics, Inc.

1.3800

+11.29%

GOVX GeoVax Labs, Inc.

1.0200

+7.31%

ONCO Onconetix, Inc.

0.0623

+7.41%

CDT Conduit Pharmaceuticals Inc.

0.9101

-14.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Emmaus Life Sciences, Inc. (EMMA)

Related Tickers