EMGNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	39.95	39.95	39.95	39.95	39.95	-1.41%
Oct 13, 2026	40.52	40.52	40.52	40.52	40.52	-2.08%
Oct 12, 2026	41.38	41.38	41.38	41.38	41.38	-0.10%
Oct 9, 2026	41.42	41.42	41.42	41.42	41.42	0.19%
Oct 8, 2026	41.34	41.34	41.34	41.34	41.34	-1.36%
Oct 7, 2026	41.91	41.91	41.91	41.91	41.91	-0.88%
Oct 6, 2026	42.28	42.28	42.28	42.28	42.28	-0.96%
Oct 5, 2026	42.69	42.69	42.69	42.69	42.69	2.77%
Oct 2, 2026	41.54	41.54	41.54	41.54	41.54	0.12%
Oct 1, 2026	41.49	41.49	41.49	41.49	41.49	0.41%
Sep 30, 2026	41.32	41.32	41.32	41.32	41.32	-0.34%
Sep 29, 2026	41.46	41.46	41.46	41.46	41.46	-0.74%
Sep 28, 2026	41.77	41.77	41.77	41.77	41.77	-1.16%
Sep 25, 2026	42.26	42.26	42.26	42.26	42.26	0.96%
Sep 24, 2026	41.86	41.86	41.86	41.86	41.86	-0.97%
Sep 23, 2026	42.27	42.27	42.27	42.27	42.27	-0.68%
Sep 22, 2026	42.56	42.56	42.56	42.56	42.56	-0.42%
Sep 21, 2026	42.74	42.74	42.74	42.74	42.74	2.81%
Sep 18, 2026	41.57	41.57	41.57	41.57	41.57	1.44%
Sep 17, 2026	40.98	40.98	40.98	40.98	40.98	0.47%
Sep 16, 2026	40.79	40.79	40.79	40.79	40.79	-0.24%
Sep 15, 2026	40.89	40.89	40.89	40.89	40.89	-0.82%
Sep 14, 2026	41.23	41.23	41.23	41.23	41.23	-1.41%
Sep 11, 2026	41.82	41.82	41.82	41.82	41.82	0.24%
Sep 10, 2026	41.72	41.72	41.72	41.72	41.72	-2.13%
Sep 9, 2026	42.63	42.63	42.63	42.63	42.63	-0.33%
Sep 8, 2026	42.77	42.77	42.77	42.77	42.77	1.78%
Sep 4, 2026	42.02	42.02	42.02	42.02	42.02	0.14%
Sep 3, 2026	41.96	41.96	41.96	41.96	41.96	1.40%
Sep 2, 2026	41.38	41.38	41.38	41.38	41.38	-0.19%
Sep 1, 2026	41.46	41.46	41.46	41.46	41.46	-0.48%
Aug 31, 2026	41.66	41.66	41.66	41.66	41.66	-0.29%
Aug 28, 2026	41.78	41.78	41.78	41.78	41.78	-0.26%
Aug 27, 2026	41.89	41.89	41.89	41.89	41.89	0.26%
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%