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 (%)
Aug 31, 2022 0.6800 0.6900 0.6800 0.6900 3,120 +0.01(+1.47%)
Aug 30, 2022 0.6600 0.6800 0.6600 0.6800 2,211 +0.03(+4.62%)
Aug 29, 2022 0.7000 0.7100 0.6500 0.6500 8,338 +0.03(+4.33%)
Aug 25, 2022 0.6230 0 +0.00(+0.00%)
Aug 24, 2022 0.6230 0.6230 0.6230 0.6230 668 -0.04(-5.82%)
Aug 23, 2022 0.6500 0.6615 0.6500 0.6615 1,150 +0.04(+6.18%)
Aug 22, 2022 0.6200 0.6230 0.6200 0.6230 1,100 +0.01(+2.13%)
Aug 18, 2022 0.6100 0 +0.01(+1.67%)
Aug 17, 2022 0.6350 0.6350 0.6000 0.6000 8,409 -0.03(-4.00%)
Aug 16, 2022 0.6500 0.6500 0.6250 0.6250 2,600 +0.03(+4.17%)
Aug 15, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 12, 2022 0.6000 0.6000 0.6000 0.6000 6,013 +0.06(+12.15%)
Aug 11, 2022 0.6400 0.7100 0.5234 0.5350 14,003 -0.15(-22.46%)
Aug 10, 2022 0.6850 0.7100 0.5212 0.6900 23,470 -0.02(-2.79%)
Aug 09, 2022 0.7098 0.7098 0.7098 0.7098 227 +0.01(+1.40%)
Aug 05, 2022 0.7000 0 +0.05(+8.53%)
Aug 04, 2022 0.6400 0.7100 0.6200 0.6450 28,847 +0.02(+4.02%)
Aug 03, 2022 0.6650 0.6650 0.6201 0.6201 4,172 -0.18(-22.49%)
Aug 02, 2022 0.8500 0.8500 0.8000 0.8000 1,419 -0.05(-5.88%)
Aug 01, 2022 0.8500 0.8500 0.8500 0.8500 108 +0.05(+6.25%)
Jul 29, 2022 0.8500 0.8500 0.8000 0.8000 18,400 +0.01(+1.27%)
Jul 28, 2022 0.8499 0.8499 0.7750 0.7900 5,477 -0.06(-7.06%)
Jul 27, 2022 0.8500 0.8500 0.8500 0.8500 5,505 +0.09(+11.84%)
Jul 26, 2022 0.7749 0.9100 0.7600 0.7600 25,640 +0.11(+16.92%)
Jul 25, 2022 0.6500 0.6500 0.6500 0.6500 8,256 +0.00(+0.00%)
Jul 22, 2022 0.6500 0.6500 0.6500 0.6500 246 +0.08(+14.04%)
Jul 21, 2022 0.6400 0.6500 0.5700 0.5700 17,372 -0.08(-12.29%)
Jul 19, 2022 0.6499 0 +0.02(+3.16%)
Jul 18, 2022 0.6496 0.6499 0.6300 0.6300 5,084 -0.02(-3.06%)
Jul 15, 2022 0.6499 0.6499 0.6499 0.6499 2,015 +0.00(+0.00%)
Jul 14, 2022 0.6499 0.6499 0.6101 0.6499 1,750 +0.00(+0.00%)
Jul 13, 2022 0.6000 0.6499 0.6000 0.6499 5,295 +0.08(+13.98%)
Jul 12, 2022 0.6300 0.6300 0.5702 0.5702 13,255 -0.07(-10.91%)
Jul 11, 2022 0.6500 0.6500 0.6400 0.6400 1,450 +0.01(+1.59%)
Jul 08, 2022 0.6300 0.6300 0.6300 0.6300 240 -0.14(-17.65%)
Jul 05, 2022 0.7650 0 +0.00(+0.07%)
Jul 01, 2022 0.6500 0.7650 0.6500 0.7645 20,384 +0.20(+35.31%)
Jun 30, 2022 0.7650 0.7650 0.5650 0.5650 6,600 -0.21(-27.10%)
Jun 29, 2022 0.6500 0.7750 0.6500 0.7750 9,050 -0.00(-0.53%)
Jun 28, 2022 0.7900 0.7900 0.6800 0.7791 6,230 -0.02(-2.61%)
Jun 27, 2022 0.8000 0.8000 0.8000 0.8000 1,420 -0.05(-5.88%)
Jun 24, 2022 0.8000 0.8500 0.8000 0.8500 6,566 -0.00(-0.01%)
Jun 23, 2022 0.8005 0.8501 0.8000 0.8501 1,370 -0.02(-2.06%)
Jun 22, 2022 0.9000 0.9000 0.8680 0.8680 2,543 -0.03(-3.56%)
Jun 17, 2022 0.9000 0 +0.02(+1.71%)
Jun 16, 2022 0.6550 0.9000 0.6550 0.8849 8,187 -0.03(-2.76%)
Jun 15, 2022 0.8880 0.9100 0.8000 0.9100 6,160 +0.02(+2.48%)
Jun 14, 2022 0.8699 0.8880 0.8442 0.8880 10,610 +0.02(+2.08%)
Jun 13, 2022 0.7001 0.8700 0.6703 0.8699 10,047 +0.21(+32.81%)
Jun 10, 2022 0.8699 0.8699 0.6550 0.6550 675 -0.21(-24.71%)
Jun 09, 2022 0.9100 0.9200 0.8700 0.8700 14,930 -0.05(-5.43%)
Jun 08, 2022 0.9200 0.9200 0.9200 0.9200 2,810 +0.00(+0.00%)
Jun 07, 2022 0.9200 0.9200 0.9200 0.9200 2,633 +0.00(+0.05%)
Jun 06, 2022 0.9200 0.9200 0.8700 0.9195 2,963 -0.00(-0.05%)
Jun 03, 2022 0.9000 0.9200 0.9000 0.9200 10,775 +0.02(+2.26%)
Jun 02, 2022 0.8780 0.9000 0.6500 0.8997 10,400 +0.27(+42.81%)
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.