UK markets closed

Healixa Inc. (EMOR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6400-0.0500 (-7.25%)
As of 11:09AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.64000.64000.64000.64000.6400222
10 Aug 20220.69000.71000.52000.69000.690023,500
09 Aug 20220.71000.71000.71000.71000.7100200
08 Aug 20220.70000.70000.70000.70000.7000-
05 Aug 20220.67000.70000.67000.70000.7000800
04 Aug 20220.71000.71000.62000.65000.650028,800
03 Aug 20220.67000.67000.62000.62000.62004,200
02 Aug 20220.85000.85000.80000.80000.80001,400
01 Aug 20220.85000.85000.85000.85000.8500100
29 Jul 20220.80000.85000.80000.80000.800018,400
28 Jul 20220.85000.85000.78000.79000.79005,500
27 Jul 20220.85000.85000.85000.85000.85005,500
26 Jul 20220.77000.91000.76000.76000.760025,600
25 Jul 20220.65000.65000.65000.65000.65008,300
22 Jul 20220.65000.65000.65000.65000.6500200
21 Jul 20220.64000.65000.57000.57000.570017,400
20 Jul 20220.65000.65000.65000.65000.6500-
19 Jul 20220.65000.65000.65000.65000.6500500
18 Jul 20220.65000.65000.63000.63000.63005,100
15 Jul 20220.65000.65000.65000.65000.65002,000
14 Jul 20220.65000.65000.61000.65000.65001,800
13 Jul 20220.60000.65000.60000.65000.65005,300
12 Jul 20220.63000.63000.57000.57000.570013,300
11 Jul 20220.65000.65000.64000.64000.64001,500
08 Jul 20220.63000.63000.63000.63000.6300200
07 Jul 20220.77000.77000.77000.77000.7700-
06 Jul 20220.77000.77000.77000.77000.7700-
05 Jul 20220.70000.77000.70000.77000.77002,000
01 Jul 20220.65000.77000.65000.76000.760020,400
30 Jun 20220.77000.77000.56000.56000.56006,600
29 Jun 20220.65000.78000.65000.78000.78009,100
28 Jun 20220.79000.79000.68000.78000.78006,200
27 Jun 20220.80000.80000.80000.80000.80001,400
24 Jun 20220.80000.85000.80000.85000.85006,600
23 Jun 20220.80000.85000.80000.85000.85001,400
22 Jun 20220.90000.90000.87000.87000.87002,500
21 Jun 20220.90000.90000.90000.90000.9000-
17 Jun 20220.90000.90000.68000.90000.90004,700
16 Jun 20220.90000.90000.66000.88000.88008,200
15 Jun 20220.89000.91000.80000.91000.91006,200
14 Jun 20220.87000.89000.84000.89000.890010,600
13 Jun 20220.70000.87000.67000.87000.870010,000
10 Jun 20220.87000.87000.66000.66000.6600700
09 Jun 20220.92000.92000.87000.87000.870014,900
08 Jun 20220.92000.92000.92000.92000.92002,800
07 Jun 20220.92000.92000.92000.92000.92002,600
06 Jun 20220.92000.92000.87000.92000.92003,000
03 Jun 20220.90000.92000.90000.92000.920010,800
02 Jun 20220.65000.90000.65000.90000.900010,400
01 Jun 20220.57000.63000.55000.63000.630013,100
31 May 20220.66000.69000.55000.69000.69003,000
27 May 20220.45000.80000.45000.75000.7500174,700
26 May 20220.85000.85000.85000.85000.8500-
25 May 20220.85000.85000.85000.85000.85008,400
24 May 20220.87000.87000.87000.87000.8700-
23 May 20220.86000.92000.85000.87000.87004,600
20 May 20220.85000.85000.85000.85000.85001,000
19 May 20220.90000.90000.90000.90000.9000-
18 May 20220.92000.92000.90000.90000.90003,200
17 May 20220.92000.92000.92000.92000.9200500
16 May 20220.92000.92000.80000.80000.80001,100
13 May 20220.92000.92000.87000.92000.92003,700
12 May 20220.82000.92000.30000.92000.920016,500
11 May 20220.82000.82000.77000.82000.82001,500
10 May 20220.84000.84000.84000.84000.8400-
09 May 20220.88000.88000.84000.84000.84002,100
06 May 20220.84000.92000.84000.92000.92001,700
05 May 20220.87000.92000.80000.80000.80007,600
04 May 20220.83000.83000.83000.83000.8300-
03 May 20220.83000.83000.83000.83000.8300-
02 May 20220.83000.83000.83000.83000.8300-
29 Apr 20220.83000.90000.83000.83000.83002,700
28 Apr 20220.92000.92000.88000.88000.8800400
27 Apr 20220.92000.92000.90000.90000.90001,600
26 Apr 20220.87000.87000.87000.87000.8700-
25 Apr 20220.91000.91000.87000.87000.870010,400
22 Apr 20220.91000.91000.89000.89000.890016,700
21 Apr 20220.91000.94000.87000.91000.910025,100
20 Apr 20220.91000.91000.86000.86000.86003,500
19 Apr 20220.91000.91000.82000.82000.82003,700
18 Apr 20220.90000.90000.90000.90000.90004,300
14 Apr 20220.91000.91000.91000.91000.9100200
13 Apr 20220.85000.94000.85000.85000.85005,000
12 Apr 20220.93000.94000.86000.86000.86001,300
11 Apr 20220.93000.94000.89000.90000.900026,800
08 Apr 20220.86000.86000.86000.86000.8600100
07 Apr 20220.96000.96000.89000.90000.900017,800
06 Apr 20220.80000.95000.80000.90000.900012,500
05 Apr 20220.80000.80000.61000.80000.80008,600
04 Apr 20220.88000.88000.88000.88000.8800900
01 Apr 20220.88000.88000.88000.88000.88001,000
31 Mar 20220.88000.88000.88000.88000.8800-
30 Mar 20220.88000.90000.79000.88000.88003,500
29 Mar 20220.80000.88000.76000.76000.760028,400
28 Mar 20220.83000.88000.79000.80000.80001,500
25 Mar 20220.83000.83000.77000.83000.83005,000
24 Mar 20220.83000.83000.83000.83000.83001,100
23 Mar 20220.82000.83000.82000.83000.83001,600
22 Mar 20220.82000.82000.82000.82000.8200600
21 Mar 20220.83000.83000.80000.82000.82005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...