Healixa Inc (OP: EMOR )

0.7645 +0.1995 (+35.31%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6000 0.6000 0.6000 0.6000 1,141 +0.05(+9.09%)
Sep 28, 2021 0.5500 0.5500 0.5500 50 -0.14(-20.86%)
Sep 27, 2021 0.6000 0.7000 0.6000 0.6950 11,237 +0.14(+26.36%)
Sep 23, 2021 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Sep 22, 2021 0.6900 0.6900 0.4999 0.5000 1,269 -0.01(-1.96%)
Sep 21, 2021 0.5100 0.5100 0.5100 0.5100 100 +0.10(+24.39%)
Sep 20, 2021 0.4317 0.4317 0.4100 0.4100 19,913 -0.02(-4.67%)
Sep 17, 2021 0.4106 0.5800 0.4101 0.4301 1,606 -0.15(-25.84%)
Sep 16, 2021 0.5800 0.5800 0.5800 0.5800 968 +0.00(+0.00%)
Sep 15, 2021 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Sep 14, 2021 0.6200 0.6200 0.5800 0.5800 3,833 -0.04(-6.45%)
Sep 13, 2021 0.6350 0.6350 0.6200 0.6200 5,185 +0.00(+0.00%)
Sep 10, 2021 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Sep 09, 2021 0.6000 0.6500 0.6000 0.6000 4,695 +0.01(+1.69%)
Sep 08, 2021 0.5200 0.6000 0.5000 0.5900 2,803 +0.29(+96.54%)
Sep 07, 2021 0.6500 0.6500 0.3002 0.3002 704 +0.00(+0.00%)
Sep 02, 2021 0.3002 0.3002 0.3002 0 -0.35(-53.82%)
Aug 31, 2021 0.6500 0.6500 0.6500 0 +0.19(+42.70%)
Aug 30, 2021 0.6500 0.6500 0.4555 0.4555 2,125 -0.19(-29.92%)
Aug 27, 2021 0.6500 0.6500 0.6500 0.6500 6,650 +0.00(+0.00%)
Aug 26, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 24, 2021 0.6500 0.6500 0.6500 0 +0.21(+47.73%)
Aug 23, 2021 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 15,515 -0.31(-41.33%)
Aug 18, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 17, 2021 0.6250 0.7500 0.6250 0.7500 14,977 +0.30(+66.67%)
Aug 16, 2021 0.4500 0.4500 0.4500 0.4500 1,010 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 11, 2021 0.4700 0.5200 0.4400 0.4400 12,622 -0.05(-10.20%)
Aug 09, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 05, 2021 0.4800 0.4800 0.4800 15 -0.12(-20.00%)
Aug 04, 2021 0.7800 0.7800 0.6000 0.6000 24,305 -0.15(-20.00%)
Aug 03, 2021 0.7500 0.7500 0.7500 0.7500 3,664 -0.19(-20.63%)
Aug 02, 2021 0.9450 0.9450 0.9450 0.9450 100 +0.01(+0.53%)
Jul 30, 2021 0.8550 0.9400 0.8550 0.9400 2,369 +0.34(+56.67%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 11,137 -0.05(-7.69%)
Jul 28, 2021 0.8500 0.9400 0.6500 0.6500 2,085 -0.20(-23.53%)
Jul 27, 2021 0.9400 0.9400 0.8500 0.8500 7,101 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.9000 0.8200 0.8500 1,208 +0.03(+3.66%)
Jul 23, 2021 0.8200 0.8200 0.8200 0.8200 2,269 +0.13(+18.84%)
Jul 22, 2021 0.6000 0.6900 0.6000 0.6900 2,281 +0.09(+15.00%)
Jul 21, 2021 0.4660 0.6000 0.4660 0.6000 2,637 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6000 0.6000 0.6000 4,086 +0.03(+5.26%)
Jul 16, 2021 0.5700 0.5700 0.5700 1 -0.12(-17.39%)
Jul 12, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jul 09, 2021 0.6900 0.6900 0.4400 0.6800 11,126 +0.13(+23.66%)
Jul 08, 2021 0.5500 0.5600 0.5499 0.5499 2,503 -0.03(-5.19%)
Jul 07, 2021 0.7000 0.7000 0.5800 0.5800 13,522 -0.17(-22.67%)
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.