EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	40.24	40.24	40.24	40.24	40.24	-1.61%
May 18, 2026	40.90	40.90	40.90	40.90	40.90	0.37%
May 15, 2026	40.75	40.75	40.75	40.75	40.75	-3.00%
May 14, 2026	42.01	42.01	42.01	42.01	42.01	0.96%
May 13, 2026	41.61	41.61	41.61	41.61	41.61	0.90%
May 12, 2026	41.24	41.24	41.24	41.24	41.24	-2.02%
May 11, 2026	42.09	42.09	42.09	42.09	42.09	0.86%
May 8, 2026	41.73	41.73	41.73	41.73	41.73	-0.33%
May 7, 2026	41.87	41.87	41.87	41.87	41.87	-0.02%
May 6, 2026	41.88	41.88	41.88	41.88	41.88	3.82%
May 5, 2026	40.34	40.34	40.34	40.34	40.34	1.15%
May 4, 2026	39.88	39.88	39.88	39.88	39.88	1.89%
May 1, 2026	39.14	39.14	39.14	39.14	39.14	-
Apr 30, 2026	39.14	39.14	39.14	39.14	39.14	0.41%
Apr 29, 2026	38.98	38.98	38.98	38.98	38.98	-0.10%
Apr 28, 2026	39.02	39.02	39.02	39.02	39.02	-0.64%
Apr 27, 2026	39.27	39.27	39.27	39.27	39.27	1.08%
Apr 24, 2026	38.85	38.85	38.85	38.85	38.85	0.62%
Apr 23, 2026	38.61	38.61	38.61	38.61	38.61	-0.52%
Apr 22, 2026	38.81	38.81	38.81	38.81	38.81	0.34%
Apr 21, 2026	38.68	38.68	38.68	38.68	38.68	-0.03%
Apr 20, 2026	38.69	38.69	38.69	38.69	38.69	-0.87%
Apr 17, 2026	39.03	39.03	39.03	39.03	39.03	0.49%
Apr 16, 2026	38.84	38.84	38.84	38.84	38.84	1.12%
Apr 15, 2026	38.41	38.41	38.41	38.41	38.41	0.37%
Apr 14, 2026	38.27	38.27	38.27	38.27	38.27	1.43%
Apr 13, 2026	37.73	37.73	37.73	37.73	37.73	0.35%
Apr 10, 2026	37.60	37.60	37.60	37.60	37.60	1.05%
Apr 9, 2026	37.21	37.21	37.21	37.21	37.21	-0.88%
Apr 8, 2026	37.54	37.54	37.54	37.54	37.54	5.30%
Apr 7, 2026	35.65	35.65	35.65	35.65	35.65	0.56%
Apr 6, 2026	35.45	35.45	35.45	35.45	35.45	0.62%
Apr 2, 2026	35.23	35.23	35.23	35.23	35.23	-0.65%
Apr 1, 2026	35.46	35.46	35.46	35.46	35.46	1.26%
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%