EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	38.15	38.15	38.15	38.15	38.15	0.18%
Feb 12, 2026	38.08	38.08	38.08	38.08	38.08	-0.63%
Feb 11, 2026	38.32	38.32	38.32	38.32	38.32	0.76%
Feb 10, 2026	38.03	38.03	38.03	38.03	38.03	0.77%
Feb 9, 2026	37.74	37.74	37.74	37.74	37.74	0.67%
Feb 6, 2026	37.49	37.49	37.49	37.49	37.49	2.38%
Feb 5, 2026	36.62	36.62	36.62	36.62	36.62	-1.95%
Feb 4, 2026	37.35	37.35	37.35	37.35	37.35	-0.51%
Feb 3, 2026	37.54	37.54	37.54	37.54	37.54	0.94%
Feb 2, 2026	37.19	37.19	37.19	37.19	37.19	-0.53%
Jan 30, 2026	37.39	37.39	37.39	37.39	37.39	-0.95%
Jan 29, 2026	37.75	37.75	37.75	37.75	37.75	-0.47%
Jan 28, 2026	37.93	37.93	37.93	37.93	37.93	1.15%
Jan 27, 2026	37.50	37.50	37.50	37.50	37.50	1.90%
Jan 26, 2026	36.80	36.80	36.80	36.80	36.80	0.22%
Jan 23, 2026	36.72	36.72	36.72	36.72	36.72	0.60%
Jan 22, 2026	36.50	36.50	36.50	36.50	36.50	0.88%
Jan 21, 2026	36.18	36.18	36.18	36.18	36.18	1.06%
Jan 20, 2026	35.80	35.80	35.80	35.80	35.80	-1.46%
Jan 16, 2026	36.33	36.33	36.33	36.33	36.33	0.50%
Jan 15, 2026	36.15	36.15	36.15	36.15	36.15	-0.25%
Jan 14, 2026	36.24	36.24	36.24	36.24	36.24	0.25%
Jan 13, 2026	36.15	36.15	36.15	36.15	36.15	-
Jan 12, 2026	36.15	36.15	36.15	36.15	36.15	1.01%
Jan 9, 2026	35.79	35.79	35.79	35.79	35.79	-0.33%
Jan 8, 2026	35.91	35.91	35.91	35.91	35.91	-0.58%
Jan 7, 2026	36.12	36.12	36.12	36.12	36.12	-0.69%
Jan 6, 2026	36.37	36.37	36.37	36.37	36.37	1.20%
Jan 5, 2026	35.94	35.94	35.94	35.94	35.94	1.87%
Jan 2, 2026	35.28	35.28	35.28	35.28	35.28	1.79%
Dec 31, 2025	34.66	34.66	34.66	34.66	34.66	0.20%
Dec 30, 2025	34.59	34.59	34.59	34.59	34.59	0.03%
Dec 29, 2025	34.58	34.58	34.58	34.58	34.58	0.06%
Dec 26, 2025	34.56	34.56	34.56	34.56	34.56	0.85%
Dec 24, 2025	34.27	34.27	34.27	34.27	34.27	0.47%
Dec 23, 2025	34.11	34.11	34.11	34.11	34.11	0.29%
Dec 22, 2025	34.01	34.01	34.01	34.01	34.01	-1.28%
Dec 19, 2025	33.74	33.74	33.74	34.45	33.74	0.67%
Dec 18, 2025	33.51	33.51	33.51	34.22	33.51	0.74%
Dec 17, 2025	33.27	33.27	33.27	33.97	33.27	-0.21%
Dec 16, 2025	33.34	33.34	33.34	34.04	33.34	-1.42%
Dec 15, 2025	33.82	33.82	33.82	34.53	33.82	-
Dec 12, 2025	33.82	33.82	33.82	34.53	33.82	-0.69%
Dec 11, 2025	34.05	34.05	34.05	34.77	34.05	-0.11%
Dec 10, 2025	34.09	34.09	34.09	34.81	34.09	0.61%
Dec 9, 2025	33.89	33.89	33.89	34.60	33.89	-0.55%
Dec 8, 2025	34.07	34.07	34.07	34.79	34.07	0.20%
Dec 5, 2025	34.00	34.00	34.00	34.72	34.00	0.09%
Dec 4, 2025	33.97	33.97	33.97	34.69	33.97	0.14%
Dec 3, 2025	33.93	33.93	33.93	34.64	33.93	-0.06%