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: 11:53 AM EDT, May 16, 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 (%)
Apr 29, 2020 1.600 1.600 1.600 0 +0.04(+2.57%)
Apr 28, 2020 1.560 1.560 1.560 1.560 344 +0.00(+0.00%)
Apr 27, 2020 1.560 1.560 1.560 1.560 242 +0.17(+12.23%)
Apr 24, 2020 1.390 1.390 1.390 76 +0.00(+0.00%)
Apr 23, 2020 1.390 1.390 0.3101 1.390 1,947 -0.09(-6.08%)
Apr 22, 2020 1.600 1.610 1.430 1.480 2,700 -0.12(-7.50%)
Apr 21, 2020 1.600 1.600 1.600 1.600 853 +0.04(+2.56%)
Apr 20, 2020 1.560 1.560 1.560 1.560 613 -0.40(-20.41%)
Apr 17, 2020 1.960 1.960 1.960 1.960 3,100 +0.22(+12.64%)
Apr 15, 2020 1.740 1.740 1.740 0 -0.18(-9.37%)
Apr 14, 2020 1.920 1.920 1.920 1.920 325 -0.06(-3.03%)
Apr 13, 2020 1.980 1.980 1.980 1.980 250 +0.05(+2.59%)
Apr 09, 2020 2.000 2.000 1.930 1.930 1,900 +0.38(+24.52%)
Apr 07, 2020 1.550 1.550 1.550 0 -0.20(-11.43%)
Apr 06, 2020 1.750 1.750 1.750 1.750 109 -0.10(-5.41%)
Apr 03, 2020 1.990 1.990 1.850 1.850 300 +0.04(+2.21%)
Apr 02, 2020 1.990 1.990 1.810 1.810 600 -0.18(-9.05%)
Apr 01, 2020 1.990 1.990 1.980 1.990 1,005 +0.24(+13.71%)
Mar 31, 2020 2.200 2.200 1.750 1.750 1,325 -0.20(-10.26%)
Mar 30, 2020 1.700 1.950 1.700 1.950 4,424 +0.20(+11.43%)
Mar 27, 2020 1.970 1.970 1.590 1.750 10,100 -0.20(-10.26%)
Mar 26, 2020 1.685 1.950 1.685 1.950 375 +0.17(+9.55%)
Mar 25, 2020 2.000 2.050 1.650 1.780 5,908 -0.22(-11.00%)
Mar 24, 2020 1.990 2.000 1.250 2.000 3,750 +0.30(+17.65%)
Mar 23, 2020 1.260 1.700 1.260 1.700 219 -0.09(-5.03%)
Mar 20, 2020 1.770 1.790 1.000 1.790 4,700 +0.02(+1.13%)
Mar 19, 2020 1.770 1.835 1.770 1.770 400 -0.22(-11.06%)
Mar 18, 2020 1.990 1.990 1.990 1.990 125 -0.01(-0.50%)
Mar 17, 2020 2.000 2.000 2.000 2.000 255 -0.09(-4.31%)
Mar 16, 2020 2.090 2.090 2.090 99 +0.00(+0.00%)
Mar 13, 2020 2.090 2.090 2.090 9 +0.00(+0.00%)
Mar 12, 2020 2.150 2.150 2.090 2.090 219 +0.28(+15.47%)
Mar 10, 2020 1.810 1.810 1.810 0 -0.33(-15.42%)
Mar 09, 2020 2.140 2.140 2.140 3 +0.00(+0.00%)
Mar 06, 2020 1.770 2.140 1.770 2.140 400 +0.07(+3.38%)
Mar 04, 2020 2.070 2.070 2.070 0 +0.07(+3.50%)
Feb 28, 2020 2.000 2.000 2.000 0 +0.39(+24.22%)
Feb 27, 2020 1.610 1.610 1.610 1.610 200 -0.87(-35.08%)
Feb 26, 2020 2.480 2.480 1.600 2.480 428 +0.88(+55.00%)
Feb 25, 2020 1.600 1.600 1.600 1.600 451 -0.04(-2.44%)
Feb 24, 2020 1.900 2.100 0.6502 1.640 1,243 -0.26(-13.68%)
Feb 21, 2020 1.900 1.900 1.900 1.900 100 -0.40(-17.39%)
Feb 19, 2020 2.300 2.300 2.300 0 +0.05(+2.22%)
Feb 18, 2020 2.250 2.250 2.250 15 +0.00(+0.00%)
Feb 14, 2020 2.250 2.250 2.250 75 +0.00(+0.00%)
Feb 12, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 11, 2020 2.250 2.250 2.250 2.250 175 +0.46(+25.70%)
Feb 10, 2020 2.740 2.740 1.790 1.790 684 -0.95(-34.67%)
Feb 07, 2020 3.010 3.010 2.740 2.740 300 +0.80(+41.24%)
Feb 06, 2020 1.750 1.940 1.260 1.940 1,940 +0.19(+10.86%)
Feb 04, 2020 1.750 1.750 1.750 0 -0.20(-10.26%)
Jan 31, 2020 1.950 1.950 1.950 0 +0.40(+25.80%)
Jan 30, 2020 1.700 1.700 1.550 1.550 1,000 -0.05(-3.12%)
Jan 24, 2020 1.600 1.600 1.600 0 -0.05(-3.02%)
Jan 21, 2020 1.650 1.650 1.650 0 -0.30(-15.38%)
Jan 17, 2020 1.950 1.950 1.950 50 +0.00(+0.00%)
Jan 16, 2020 1.950 1.950 1.950 1.950 175 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.950 90 +0.00(+0.00%)
Jan 14, 2020 1.450 1.950 0.8000 1.950 5,105 +0.25(+14.71%)
Jan 13, 2020 1.850 1.850 1.700 1.700 1,155 -0.09(-5.03%)
Jan 09, 2020 1.790 1.790 1.790 0 -0.11(-5.79%)
Jan 07, 2020 1.900 1.900 1.900 0 -0.05(-2.56%)
Jan 06, 2020 1.950 1.950 1.950 1.950 100 +0.12(+6.56%)
Jan 03, 2020 1.850 1.850 1.830 1.830 2,900 -0.01(-0.55%)
Jan 02, 2020 1.840 1.840 1.840 1.840 310 +0.00(+0.01%)
Dec 30, 2019 1.840 1.840 1.840 0 -0.01(-0.54%)
Dec 27, 2019 1.850 1.850 1.850 15 +0.00(+0.00%)
Dec 26, 2019 1.850 1.850 1.850 1.850 100 +0.10(+5.71%)
Dec 23, 2019 1.750 1.750 1.750 0 -0.20(-10.26%)
Dec 16, 2019 1.950 1.950 1.950 0 -0.07(-3.56%)
Dec 13, 2019 2.000 2.050 2.000 2.022 2,100 +0.02(+1.10%)
Dec 12, 2019 1.900 2.000 1.700 2.000 2,685 +0.10(+5.26%)
Dec 11, 2019 1.900 1.900 1.900 1.900 100 -0.10(-5.00%)
Dec 09, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 06, 2019 1.950 1.950 1.950 1.950 100 +0.19(+10.79%)
Dec 05, 2019 1.900 1.900 1.750 1.760 1,260 -0.14(-7.37%)
Dec 03, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Dec 02, 2019 2.010 2.010 1.950 1.950 1,125 -0.05(-2.50%)
Nov 27, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Nov 25, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 22, 2019 1.950 1.950 1.950 1.950 300 -0.05(-2.50%)
Nov 21, 2019 1.980 2.000 1.950 2.000 3,125 +0.10(+5.26%)
Nov 20, 2019 1.900 1.900 1.900 1.900 335 +0.00(+0.00%)
Nov 19, 2019 1.950 1.950 1.900 1.900 500 -0.10(-5.00%)
Nov 15, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 11, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 06, 2019 2.000 2.000 2.000 0 -0.10(-4.76%)
Nov 05, 2019 2.100 2.100 2.100 2.100 600 +0.05(+2.44%)
Nov 04, 2019 2.000 2.050 2.000 2.050 4,735 +0.00(+0.00%)
Nov 01, 2019 2.050 2.050 1.750 2.050 3,500 +0.06(+3.02%)
Oct 31, 2019 1.990 1.990 1.990 1.990 145 -0.11(-5.24%)
Oct 30, 2019 2.100 2.100 2.100 55 +0.00(+0.00%)
Oct 29, 2019 2.100 2.100 2.100 2.100 100 -0.05(-2.33%)
Oct 28, 2019 2.200 2.200 2.150 2.150 475 -0.05(-2.27%)
Oct 25, 2019 2.100 2.200 2.100 2.200 3,600 +0.19(+9.45%)
Oct 24, 2019 2.200 2.200 2.010 2.010 1,100 -0.14(-6.51%)
Oct 23, 2019 2.240 2.240 2.150 2.150 250 -0.10(-4.44%)
Oct 18, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 17, 2019 2.350 2.350 2.250 2.250 3,000 +0.00(+0.00%)
Oct 16, 2019 2.250 2.250 2.250 18 +0.00(+0.00%)
Oct 09, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
Oct 08, 2019 2.200 2.200 2.200 2.200 635 -0.02(-0.90%)
Oct 04, 2019 2.220 2.220 2.220 0 -0.08(-3.48%)
Oct 02, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 01, 2019 2.340 2.340 2.300 2.300 1,100 +0.30(+15.00%)
Sep 27, 2019 2.000 2.000 2.000 0 +0.30(+17.64%)
Sep 26, 2019 1.990 2.900 1.700 1.700 8,025 +0.21(+14.10%)
Sep 25, 2019 1.450 1.700 1.450 1.490 800 +0.49(+49.00%)
Sep 24, 2019 1.850 1.850 1.000 1.000 1,953 -0.80(-44.44%)
Sep 20, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 19, 2019 2.140 2.500 1.800 1.800 2,640 -0.35(-16.28%)
Sep 18, 2019 1.600 2.150 0.6500 2.150 930 +0.35(+19.44%)
Sep 16, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 13, 2019 1.800 1.800 1.800 1.800 2,000 -0.20(-10.00%)
Sep 12, 2019 2.040 2.040 2.000 2.000 1,800 -0.03(-1.48%)
Sep 11, 2019 2.190 2.190 2.027 2.030 2,820 -0.62(-23.40%)
Sep 09, 2019 2.650 2.650 2.650 0 +0.65(+32.50%)
Sep 06, 2019 2.400 2.400 2.000 2.000 1,000 -0.45(-18.37%)
Sep 05, 2019 2.400 2.450 2.400 2.450 1,000 +0.20(+8.89%)
Sep 04, 2019 2.250 2.250 2.250 50 +0.00(+0.00%)
Sep 03, 2019 2.250 2.300 2.240 2.250 1,153 +0.05(+2.27%)
Aug 29, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 26, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 13, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 12, 2019 2.230 2.230 2.230 2.230 1,100 -0.02(-0.89%)
Aug 09, 2019 2.250 2.250 2.250 2.250 100 +0.26(+12.98%)
Aug 07, 2019 1.992 1.992 1.992 0 -1.01(-33.62%)
Aug 06, 2019 3.000 3.000 3.000 10 +0.00(+0.00%)
Aug 05, 2019 3.000 3.000 3.000 3.000 200 +0.14(+4.90%)
Aug 02, 2019 2.860 2.860 2.860 2.860 100 -0.74(-20.56%)
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.