Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healixa Inc (OP: EMOR )

0.0799 +0.0071 (+9.75%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.6500 0.6500 0.6500 0 +0.19(+42.70%)
Aug 30, 2021 0.6500 0.6500 0.4555 0.4555 2,125 -0.19(-29.92%)
Aug 27, 2021 0.6500 0.6500 0.6500 0.6500 6,650 +0.00(+0.00%)
Aug 26, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 24, 2021 0.6500 0.6500 0.6500 0 +0.21(+47.73%)
Aug 23, 2021 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 15,515 -0.31(-41.33%)
Aug 18, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 17, 2021 0.6250 0.7500 0.6250 0.7500 14,977 +0.30(+66.67%)
Aug 16, 2021 0.4500 0.4500 0.4500 0.4500 1,010 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 11, 2021 0.4700 0.5200 0.4400 0.4400 12,622 -0.05(-10.20%)
Aug 09, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 05, 2021 0.4800 0.4800 0.4800 15 -0.12(-20.00%)
Aug 04, 2021 0.7800 0.7800 0.6000 0.6000 24,305 -0.15(-20.00%)
Aug 03, 2021 0.7500 0.7500 0.7500 0.7500 3,664 -0.19(-20.63%)
Aug 02, 2021 0.9450 0.9450 0.9450 0.9450 100 +0.01(+0.53%)
Jul 30, 2021 0.8550 0.9400 0.8550 0.9400 2,369 +0.34(+56.67%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 11,137 -0.05(-7.69%)
Jul 28, 2021 0.8500 0.9400 0.6500 0.6500 2,085 -0.20(-23.53%)
Jul 27, 2021 0.9400 0.9400 0.8500 0.8500 7,101 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.9000 0.8200 0.8500 1,208 +0.03(+3.66%)
Jul 23, 2021 0.8200 0.8200 0.8200 0.8200 2,269 +0.13(+18.84%)
Jul 22, 2021 0.6000 0.6900 0.6000 0.6900 2,281 +0.09(+15.00%)
Jul 21, 2021 0.4660 0.6000 0.4660 0.6000 2,637 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6000 0.6000 0.6000 4,086 +0.03(+5.26%)
Jul 16, 2021 0.5700 0.5700 0.5700 1 -0.12(-17.39%)
Jul 12, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jul 09, 2021 0.6900 0.6900 0.4400 0.6800 11,126 +0.13(+23.66%)
Jul 08, 2021 0.5500 0.5600 0.5499 0.5499 2,503 -0.03(-5.19%)
Jul 07, 2021 0.7000 0.7000 0.5800 0.5800 13,522 -0.17(-22.67%)
Jul 06, 2021 0.7000 0.7500 0.7000 0.7500 1,695 +0.00(+0.00%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 29, 2021 0.7500 0.7500 0.7500 0.7500 503 +0.00(+0.00%)
Jun 28, 2021 0.7500 0.7500 0.7500 0.7500 1,105 -0.06(-7.41%)
Jun 24, 2021 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Jun 22, 2021 0.8200 0.8200 0.8200 77 +0.15(+23.31%)
Jun 18, 2021 0.6650 0.6650 0.6650 2 +0.01(+0.76%)
Jun 16, 2021 0.6600 0.6600 0.6600 2 +0.01(+1.54%)
Jun 15, 2021 0.7100 0.7100 0.6000 0.6500 10,703 -0.09(-12.16%)
Jun 14, 2021 0.7400 0.7400 0.7400 0.7400 440 +0.00(+0.00%)
Jun 11, 2021 0.9500 0.9500 0.5610 0.7400 8,890 -0.07(-8.75%)
Jun 10, 2021 0.8050 0.8610 0.8050 0.8110 301 -0.05(-6.24%)
Jun 09, 2021 0.7600 0.8650 0.7600 0.8650 2,011 +0.11(+15.33%)
Jun 08, 2021 0.7500 0.7500 0.7500 0.7500 2,203 +0.00(+0.00%)
Jun 07, 2021 0.7500 0.7500 0.7500 0.7500 643 -0.23(-23.47%)
Jun 04, 2021 0.9800 0.9800 0.9800 0.9800 175 +0.08(+8.89%)
Jun 03, 2021 0.9800 0.9800 0.8900 0.9000 2,160 -0.04(-4.26%)
Jun 02, 2021 0.9900 1.020 0.9400 0.9400 2,241 +0.00(+0.00%)
Jun 01, 2021 1.000 1.000 0.9400 0.9400 22,292 +0.00(+0.00%)
May 28, 2021 0.9400 0.9950 0.9400 0.9400 5,893 +0.00(+0.00%)
May 27, 2021 0.9400 0.9650 0.9400 0.9400 10,001 +0.03(+3.30%)
May 26, 2021 0.9500 1.025 0.9100 0.9100 11,925 -0.03(-3.19%)
May 25, 2021 1.050 1.050 0.9400 0.9400 3,254 -0.16(-14.55%)
May 24, 2021 1.200 1.200 1.000 1.100 1,254 +0.05(+4.76%)
May 21, 2021 1.050 1.050 1.050 1.050 3,004 +0.05(+5.00%)
May 20, 2021 1.000 1.000 1.000 1.000 816 -0.08(-7.41%)
May 19, 2021 1.070 1.080 1.070 1.080 201 +0.15(+16.23%)
May 18, 2021 0.9999 0.9999 0.9292 0.9292 13,840 +0.03(+3.24%)
May 17, 2021 1.050 1.050 0.9000 0.9000 11,527 -0.15(-14.29%)
May 14, 2021 1.025 1.100 0.9600 1.050 8,567 -0.05(-4.55%)
May 13, 2021 1.100 1.100 1.010 1.100 10,670 +0.00(+0.00%)
May 12, 2021 1.000 1.130 1.000 1.100 11,722 -0.08(-6.78%)
May 11, 2021 1.200 1.250 0.9600 1.180 39,392 -0.02(-1.67%)
May 10, 2021 1.000 1.200 1.000 1.200 3,286 +0.00(+0.00%)
May 07, 2021 1.200 1.250 0.9500 1.200 8,613 +0.00(+0.00%)
May 06, 2021 1.220 1.220 1.200 1.200 4,739 -0.02(-1.64%)
May 05, 2021 1.400 1.500 1.200 1.220 39,718 +0.04(+3.39%)
May 04, 2021 1.200 1.200 1.180 1.180 8,650 -0.02(-1.67%)
May 03, 2021 1.570 1.570 1.180 1.200 18,724 -0.10(-7.69%)
Apr 30, 2021 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Apr 29, 2021 1.300 1.430 1.300 1.300 1,305 +0.00(+0.00%)
Apr 28, 2021 1.350 1.350 1.300 1.300 4,486 +0.01(+0.39%)
Apr 27, 2021 1.390 1.480 1.240 1.295 5,963 -0.04(-2.63%)
Apr 26, 2021 1.270 1.430 1.270 1.330 12,023 +0.13(+10.83%)
Apr 23, 2021 1.200 1.290 1.075 1.200 20,400 -0.04(-3.23%)
Apr 22, 2021 1.225 1.250 1.200 1.240 7,425 -0.01(-0.80%)
Apr 21, 2021 1.260 1.290 1.200 1.250 7,574 -0.10(-7.41%)
Apr 20, 2021 1.300 1.380 1.200 1.350 22,560 +0.05(+3.85%)
Apr 19, 2021 1.310 1.370 1.300 1.300 21,743 -0.06(-4.41%)
Apr 16, 2021 1.390 1.390 1.300 1.360 9,500 -0.03(-2.16%)
Apr 15, 2021 1.350 1.560 1.300 1.390 32,575 +0.04(+2.96%)
Apr 14, 2021 1.440 1.490 1.350 1.350 16,134 -0.09(-6.25%)
Apr 13, 2021 1.400 1.590 1.400 1.440 33,570 +0.06(+4.35%)
Apr 12, 2021 1.470 1.480 1.350 1.380 15,449 +0.00(+0.00%)
Apr 09, 2021 1.350 1.700 1.300 1.380 108,900 -0.07(-4.83%)
Apr 08, 2021 1.730 1.730 1.360 1.450 36,288 -0.01(-0.68%)
Apr 07, 2021 1.550 1.600 1.400 1.460 49,371 -0.19(-11.52%)
Apr 06, 2021 1.400 1.790 1.400 1.650 65,429 +0.25(+17.86%)
Apr 05, 2021 1.500 1.600 1.310 1.400 81,817 -0.21(-13.04%)
Apr 01, 2021 1.500 1.610 1.500 1.610 3,200 +0.06(+3.87%)
Mar 31, 2021 1.470 1.550 1.400 1.550 5,500 +0.07(+4.73%)
Mar 30, 2021 1.350 1.480 1.300 1.480 2,652 +0.18(+13.85%)
Mar 29, 2021 1.690 1.800 1.300 1.300 15,042 -0.40(-23.53%)
Mar 26, 2021 1.730 1.890 1.430 1.700 5,700 -0.01(-0.58%)
Mar 25, 2021 1.600 1.800 1.410 1.710 4,850 +0.31(+22.14%)
Mar 24, 2021 1.605 1.605 1.400 1.400 4,832 -0.41(-22.54%)
Mar 23, 2021 1.600 1.990 1.410 1.808 4,529 +0.40(+28.19%)
Mar 22, 2021 1.300 1.410 1.300 1.410 2,903 +0.06(+4.44%)
Mar 19, 2021 1.680 2.000 1.350 1.350 10,700 -0.12(-8.47%)
Mar 18, 2021 1.500 1.760 1.410 1.475 10,479 -0.28(-16.19%)
Mar 17, 2021 1.750 2.020 1.500 1.760 10,165 +0.16(+10.00%)
Mar 16, 2021 1.800 2.000 1.550 1.600 4,250 +0.10(+6.67%)
Mar 15, 2021 2.000 2.000 1.500 1.500 6,606 -0.25(-14.29%)
Mar 12, 2021 1.800 2.000 1.560 1.750 3,100 -0.00(-0.01%)
Mar 11, 2021 1.750 1.750 1.750 1.750 284 -0.20(-10.25%)
Mar 10, 2021 2.000 2.000 1.750 1.950 1,595 +0.00(+0.00%)
Mar 09, 2021 1.930 2.000 1.930 1.950 1,851 +0.45(+30.00%)
Mar 05, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 25, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 23, 2021 1.500 1.500 1.500 0 -0.09(-5.66%)
Feb 18, 2021 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 17, 2021 1.590 1.590 1.590 51 +0.00(+0.00%)
Feb 16, 2021 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Feb 12, 2021 1.590 1.590 1.590 1.590 200 +0.00(+0.00%)
Feb 11, 2021 1.590 1.590 1.590 50 +0.00(+0.00%)
Feb 10, 2021 1.590 1.590 1.590 1.590 685 +0.00(+0.00%)
Feb 09, 2021 1.590 1.590 1.590 50 +0.00(+0.00%)
Feb 08, 2021 1.590 1.590 1.590 1.590 750 +0.00(+0.00%)
Feb 04, 2021 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 03, 2021 1.590 1.590 1.590 50 +0.00(+0.00%)
Jan 29, 2021 1.590 1.590 1.590 0 -0.36(-18.46%)
Jan 27, 2021 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 22, 2021 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 21, 2021 1.950 1.950 1.950 1.950 455 +0.00(+0.00%)
Jan 19, 2021 1.950 1.950 1.950 0 +0.45(+30.00%)
Jan 12, 2021 1.500 1.500 1.500 0 +0.20(+15.38%)
Jan 11, 2021 1.300 1.300 1.300 20 +0.00(+0.00%)
Jan 08, 2021 1.300 1.400 1.300 1.300 2,500 -0.20(-13.33%)
Jan 07, 2021 1.490 1.500 1.490 1.500 350 +0.20(+15.38%)
Dec 30, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 17, 2020 1.300 1.300 1.300 0 -0.65(-33.33%)
Dec 16, 2020 1.920 1.950 1.920 1.950 300 +0.46(+30.87%)
Dec 14, 2020 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 11, 2020 1.300 1.510 1.260 1.490 3,600 -0.01(-0.67%)
Dec 09, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 08, 2020 1.500 1.500 1.500 1.500 169 +0.00(+0.00%)
Dec 07, 2020 1.500 1.500 1.500 1.500 1,048 -0.01(-0.66%)
Dec 04, 2020 1.510 1.510 1.510 1.510 500 -0.24(-13.71%)
Dec 02, 2020 1.750 1.750 1.750 0 -0.00(-0.01%)
Dec 01, 2020 1.750 1.750 1.750 1.750 152 -0.15(-7.89%)
Nov 30, 2020 1.900 1.900 1.900 1.900 177 +0.04(+2.15%)
Nov 27, 2020 1.820 1.900 1.820 1.860 800 +0.07(+3.91%)
Nov 24, 2020 1.790 1.790 1.790 0 +0.04(+2.29%)
Nov 23, 2020 1.490 1.750 1.490 1.750 4,557 +0.49(+38.89%)
Nov 20, 2020 1.260 1.260 1.260 1.260 200 +0.00(+0.00%)
Nov 13, 2020 1.260 1.260 1.260 0 -0.04(-3.08%)
Nov 10, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 06, 2020 1.300 1.300 1.300 0 -0.01(-0.76%)
Nov 05, 2020 1.310 1.310 1.310 1.310 257 -0.19(-12.67%)
Oct 30, 2020 1.500 1.500 1.500 0 +0.17(+12.78%)
Oct 29, 2020 1.500 1.500 1.330 1.330 1,000 -0.42(-24.00%)
Oct 28, 2020 1.750 1.750 1.750 1.750 100 +0.50(+40.00%)
Oct 26, 2020 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 22, 2020 1.320 1.320 1.320 0 -0.03(-2.22%)
Oct 21, 2020 1.350 1.350 1.350 1.350 100 -0.01(-0.74%)
Oct 19, 2020 1.360 1.360 1.360 0 +0.11(+8.80%)
Oct 14, 2020 1.250 1.250 1.250 0 -0.30(-19.35%)
Oct 13, 2020 1.550 1.550 1.550 1.550 160 +0.15(+10.71%)
Oct 12, 2020 1.400 1.400 1.400 1.400 350 -0.15(-9.68%)
Oct 09, 2020 1.600 1.600 1.550 1.550 300 -0.15(-8.82%)
Oct 08, 2020 1.690 1.700 1.690 1.700 2,509 +0.05(+3.03%)
Oct 07, 2020 1.700 1.700 1.650 1.650 300 +0.20(+13.79%)
Oct 06, 2020 1.450 1.450 1.450 1.450 179 -0.25(-14.71%)
Oct 05, 2020 1.600 1.700 1.600 1.700 325 +0.00(+0.00%)
Oct 02, 2020 1.540 1.700 1.540 1.700 800 +0.30(+21.43%)
Sep 24, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 23, 2020 1.400 1.400 1.400 1.400 1,115 -0.20(-12.50%)
Sep 22, 2020 1.800 1.800 1.600 1.600 400 +0.20(+14.29%)
Sep 21, 2020 1.800 1.800 1.400 1.400 500 -0.57(-28.93%)
Sep 18, 2020 1.690 1.970 1.690 1.970 3,200 +0.48(+32.21%)
Sep 02, 2020 1.490 1.490 1.490 0 +0.22(+17.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.