EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%