EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	41.78	41.78	41.78	41.78	41.78	0.58%
Aug 25, 2026	41.54	41.54	41.54	41.54	41.54	0.51%
Aug 24, 2026	41.33	41.33	41.33	41.33	41.33	-2.02%
Aug 21, 2026	42.18	42.18	42.18	42.18	42.18	1.91%
Aug 20, 2026	41.39	41.39	41.39	41.39	41.39	1.92%
Aug 19, 2026	40.61	40.61	40.61	40.61	40.61	-1.38%
Aug 18, 2026	41.18	41.18	41.18	41.18	41.18	-1.72%
Aug 17, 2026	41.90	41.90	41.90	41.90	41.90	0.89%
Aug 14, 2026	41.53	41.53	41.53	41.53	41.53	0.39%
Aug 13, 2026	41.37	41.37	41.37	41.37	41.37	0.90%
Aug 12, 2026	41.00	41.00	41.00	41.00	41.00	0.99%
Aug 11, 2026	40.60	40.60	40.60	40.60	40.60	-0.05%
Aug 10, 2026	40.62	40.62	40.62	40.62	40.62	0.42%
Aug 7, 2026	40.45	40.45	40.45	40.45	40.45	-0.25%
Aug 6, 2026	40.55	40.55	40.55	40.55	40.55	-2.05%
Aug 5, 2026	41.40	41.40	41.40	41.40	41.40	-0.19%
Aug 4, 2026	41.48	41.48	41.48	41.48	41.48	1.62%
Aug 3, 2026	40.82	40.82	40.82	40.82	40.82	0.42%
Jul 31, 2026	40.65	40.65	40.65	40.65	40.65	2.11%
Jul 30, 2026	39.81	39.81	39.81	39.81	39.81	4.05%
Jul 29, 2026	38.26	38.26	38.26	38.26	38.26	-1.90%
Jul 28, 2026	39.00	39.00	39.00	39.00	39.00	-2.38%
Jul 27, 2026	39.95	39.95	39.95	39.95	39.95	-0.10%
Jul 24, 2026	39.99	39.99	39.99	39.99	39.99	-1.50%
Jul 23, 2026	40.60	40.60	40.60	40.60	40.60	-0.10%
Jul 22, 2026	40.64	40.64	40.64	40.64	40.64	-0.47%
Jul 21, 2026	40.83	40.83	40.83	40.83	40.83	2.10%
Jul 20, 2026	39.99	39.99	39.99	39.99	39.99	0.28%
Jul 17, 2026	39.88	39.88	39.88	39.88	39.88	-2.66%
Jul 16, 2026	40.97	40.97	40.97	40.97	40.97	-1.51%
Jul 15, 2026	41.60	41.60	41.60	41.60	41.60	2.34%
Jul 14, 2026	40.65	40.65	40.65	40.65	40.65	0.52%
Jul 13, 2026	40.44	40.44	40.44	40.44	40.44	-3.21%
Jul 10, 2026	41.78	41.78	41.78	41.78	41.78	0.99%
Jul 9, 2026	41.37	41.37	41.37	41.37	41.37	0.15%
Jul 8, 2026	41.31	41.31	41.31	41.31	41.31	-0.67%
Jul 7, 2026	41.59	41.59	41.59	41.59	41.59	-1.66%
Jul 6, 2026	42.29	42.29	42.29	42.29	42.29	2.87%
Jul 2, 2026	41.11	41.11	41.11	41.11	41.11	-2.65%
Jul 1, 2026	42.23	42.23	42.23	42.23	42.23	-0.28%
Jun 30, 2026	42.35	42.35	42.35	42.35	42.35	0.74%
Jun 29, 2026	42.04	42.04	42.04	42.04	42.04	-0.40%
Jun 26, 2026	42.21	42.21	42.21	42.21	42.21	-2.27%
Jun 25, 2026	43.19	43.19	43.19	43.19	43.19	1.98%
Jun 24, 2026	42.35	42.35	42.35	42.35	42.35	0.14%
Jun 23, 2026	42.29	42.29	42.29	42.29	42.29	-4.17%
Jun 22, 2026	44.13	44.13	44.13	44.13	44.13	0.46%
Jun 18, 2026	43.93	43.93	43.93	43.93	43.93	2.35%
Jun 17, 2026	42.92	42.92	42.92	42.92	42.92	-1.31%
Jun 16, 2026	43.49	43.49	43.49	43.49	43.49	0.42%