EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	35.02	35.02	35.02	35.02	35.02	2.16%
Mar 30, 2026	34.28	34.28	34.28	34.28	34.28	-0.12%
Mar 27, 2026	34.32	34.32	34.32	34.32	34.32	-0.84%
Mar 26, 2026	34.61	34.61	34.61	34.61	34.61	-3.78%
Mar 25, 2026	35.97	35.97	35.97	35.97	35.97	1.81%
Mar 24, 2026	35.33	35.33	35.33	35.33	35.33	-0.25%
Mar 23, 2026	35.42	35.42	35.42	35.42	35.42	1.99%
Mar 20, 2026	34.73	34.73	34.73	34.73	34.73	-3.04%
Mar 19, 2026	35.82	35.82	35.82	35.82	35.82	-0.36%
Mar 18, 2026	35.95	35.95	35.95	35.95	35.95	-1.05%
Mar 17, 2026	36.33	36.33	36.33	36.33	36.33	0.78%
Mar 16, 2026	36.05	36.05	36.05	36.05	36.05	1.49%
Mar 13, 2026	35.52	35.52	35.52	35.52	35.52	-1.44%
Mar 12, 2026	36.04	36.04	36.04	36.04	36.04	-1.96%
Mar 11, 2026	36.76	36.76	36.76	36.76	36.76	0.52%
Mar 10, 2026	36.57	36.57	36.57	36.57	36.57	0.91%
Mar 9, 2026	36.24	36.24	36.24	36.24	36.24	1.34%
Mar 6, 2026	35.76	35.76	35.76	35.76	35.76	-2.35%
Mar 5, 2026	36.62	36.62	36.62	36.62	36.62	0.05%
Mar 4, 2026	36.60	36.60	36.60	36.60	36.60	-1.40%
Mar 3, 2026	37.12	37.12	37.12	37.12	37.12	-4.16%
Mar 2, 2026	38.73	38.73	38.73	38.73	38.73	-1.20%
Feb 27, 2026	39.20	39.20	39.20	39.20	39.20	-1.18%
Feb 26, 2026	39.67	39.67	39.67	39.67	39.67	0.58%
Feb 25, 2026	39.44	39.44	39.44	39.44	39.44	1.26%
Feb 24, 2026	38.95	38.95	38.95	38.95	38.95	0.80%
Feb 23, 2026	38.64	38.64	38.64	38.64	38.64	-0.03%
Feb 20, 2026	38.65	38.65	38.65	38.65	38.65	0.81%
Feb 19, 2026	38.34	38.34	38.34	38.34	38.34	-0.23%
Feb 18, 2026	38.43	38.43	38.43	38.43	38.43	0.55%
Feb 17, 2026	38.22	38.22	38.22	38.22	38.22	0.18%
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%