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

Healixa Inc (OP: EMOR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 (%)
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%)
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.