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 (%)
Jul 29, 2019 3.600 3.600 3.600 0 -0.01(-0.28%)
Jul 26, 2019 3.810 3.810 3.610 3.610 200 -0.22(-5.74%)
Jul 25, 2019 4.000 4.000 3.830 3.830 447 -0.87(-18.51%)
Jul 22, 2019 4.700 4.700 4.700 0 -0.05(-1.05%)
Jul 18, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 17, 2019 4.500 4.750 4.500 4.750 1,200 +0.25(+5.56%)
Jul 16, 2019 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Jul 15, 2019 4.500 4.500 4.500 4.500 100 -0.39(-7.98%)
Jul 12, 2019 4.890 4.890 4.890 17 +0.00(+0.00%)
Jul 11, 2019 4.890 4.890 4.890 8 +0.00(+0.00%)
Jul 10, 2019 4.210 4.890 4.200 4.890 1,635 -0.01(-0.20%)
Jul 09, 2019 4.920 4.920 4.200 4.900 4,734 +0.45(+10.11%)
Jul 08, 2019 4.310 4.600 4.110 4.450 4,456 +0.25(+5.95%)
Jul 05, 2019 4.090 4.200 4.090 4.200 300 +0.05(+1.20%)
Jul 02, 2019 4.150 4.150 4.150 0 -0.32(-7.16%)
Jul 01, 2019 3.950 4.590 3.950 4.470 2,972 +1.62(+56.84%)
Jun 28, 2019 3.250 3.250 2.800 2.850 600 -0.63(-18.10%)
Jun 27, 2019 3.460 3.480 3.460 3.480 1,060 -0.31(-8.18%)
Jun 26, 2019 4.010 4.010 3.300 3.790 2,362 -0.21(-5.25%)
Jun 25, 2019 4.000 5.000 4.000 4.000 1,890 +0.05(+1.27%)
Jun 24, 2019 3.650 3.950 3.650 3.950 2,047 -0.72(-15.42%)
Jun 21, 2019 4.680 4.750 4.670 4.670 800 +0.17(+3.78%)
Jun 20, 2019 4.000 4.980 3.310 4.500 3,164 +1.24(+38.04%)
Jun 19, 2019 6.500 6.500 3.000 3.260 6,533 -3.24(-49.85%)
Jun 18, 2019 6.460 6.500 6.460 6.500 871 +0.00(+0.00%)
Jun 17, 2019 6.100 6.500 6.100 6.500 1,452 +0.57(+9.61%)
Jun 14, 2019 6.000 6.000 5.920 5.930 11,500 -0.02(-0.34%)
Jun 13, 2019 6.440 6.440 5.950 5.950 1,626 -0.07(-1.20%)
Jun 12, 2019 6.000 6.400 5.500 6.022 2,332 +0.72(+13.62%)
Jun 11, 2019 4.290 5.300 4.000 5.300 1,655 +1.30(+32.50%)
Jun 10, 2019 3.940 5.500 3.240 4.000 2,865 +1.20(+42.86%)
Jun 07, 2019 3.000 4.200 2.800 2.800 3,200 +0.02(+0.72%)
Jun 06, 2019 2.250 3.650 2.250 2.780 8,359 +0.58(+26.36%)
Jun 05, 2019 2.150 2.200 2.100 2.200 1,980 +0.10(+4.76%)
Jun 04, 2019 2.050 2.100 2.027 2.100 3,269 +0.16(+8.25%)
Jun 03, 2019 1.950 1.950 1.940 1.940 250 -0.01(-0.51%)
May 31, 2019 1.940 1.950 1.940 1.950 1,100 +0.35(+21.87%)
May 28, 2019 1.600 1.600 1.600 0 -0.06(-3.61%)
May 24, 2019 1.610 1.660 1.610 1.660 500 +0.06(+3.75%)
May 23, 2019 1.600 1.740 1.600 1.600 5,823 +0.08(+5.26%)
May 22, 2019 1.380 1.520 1.380 1.520 2,863 +0.37(+32.17%)
May 21, 2019 1.380 1.380 1.150 1.150 1,094 -0.24(-17.27%)
May 20, 2019 1.048 1.390 1.040 1.390 2,185 +0.34(+32.38%)
May 17, 2019 1.250 1.250 0.5100 1.050 3,400 -0.45(-30.00%)
May 16, 2019 1.650 1.750 1.500 1.500 3,052 -0.10(-6.25%)
May 15, 2019 1.250 1.600 1.243 1.600 4,245 +0.40(+33.33%)
May 14, 2019 1.050 1.200 1.050 1.200 2,360 +0.15(+14.29%)
May 13, 2019 0.9600 1.050 0.9600 1.050 8,840 +0.20(+23.53%)
May 09, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 02, 2019 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
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.