EMGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	10.61	10.61	10.61	10.61	10.61	-1.94%
Mar 26, 2026	10.82	10.82	10.82	10.82	10.82	-1.28%
Mar 25, 2026	10.96	10.96	10.96	10.96	10.96	1.20%
Mar 24, 2026	10.83	10.83	10.83	10.83	10.83	0.37%
Mar 23, 2026	10.79	10.79	10.79	10.79	10.79	1.98%
Mar 20, 2026	10.58	10.58	10.58	10.58	10.58	-2.13%
Mar 19, 2026	10.81	10.81	10.81	10.81	10.81	0.56%
Mar 18, 2026	10.75	10.75	10.75	10.75	10.75	-1.01%
Mar 17, 2026	10.86	10.86	10.86	10.86	10.86	1.40%
Mar 16, 2026	10.71	10.71	10.71	10.71	10.71	0.94%
Mar 13, 2026	10.61	10.61	10.61	10.61	10.61	-0.47%
Mar 12, 2026	10.66	10.66	10.66	10.66	10.66	-2.29%
Mar 11, 2026	10.91	10.91	10.91	10.91	10.91	-
Mar 10, 2026	10.91	10.91	10.91	10.91	10.91	-0.64%
Mar 9, 2026	10.98	10.98	10.98	10.98	10.98	0.37%
Mar 6, 2026	10.94	10.94	10.94	10.94	10.94	-2.32%
Mar 5, 2026	11.20	11.20	11.20	11.20	11.20	-1.93%
Mar 4, 2026	11.42	11.42	11.42	11.42	11.42	0.18%
Mar 3, 2026	11.40	11.40	11.40	11.40	11.40	-0.61%
Mar 2, 2026	11.47	11.47	11.47	11.47	11.47	0.88%
Feb 27, 2026	11.37	11.37	11.37	11.37	11.37	-1.64%
Feb 26, 2026	11.56	11.56	11.56	11.56	11.56	0.43%
Feb 25, 2026	11.51	11.51	11.51	11.51	11.51	-0.43%
Feb 24, 2026	11.56	11.56	11.56	11.56	11.56	1.05%
Feb 23, 2026	11.44	11.44	11.44	11.44	11.44	-2.14%
Feb 20, 2026	11.69	11.69	11.69	11.69	11.69	0.34%
Feb 19, 2026	11.65	11.65	11.65	11.65	11.65	0.09%
Feb 18, 2026	11.64	11.64	11.64	11.64	11.64	0.43%
Feb 17, 2026	11.59	11.59	11.59	11.59	11.59	0.26%
Feb 13, 2026	11.56	11.56	11.56	11.56	11.56	1.85%
Feb 12, 2026	11.35	11.35	11.35	11.35	11.35	-1.56%
Feb 11, 2026	11.53	11.53	11.53	11.53	11.53	-0.35%
Feb 10, 2026	11.57	11.57	11.57	11.57	11.57	0.26%
Feb 9, 2026	11.54	11.54	11.54	11.54	11.54	0.44%
Feb 6, 2026	11.49	11.49	11.49	11.49	11.49	2.77%
Feb 5, 2026	11.18	11.18	11.18	11.18	11.18	-1.41%
Feb 4, 2026	11.34	11.34	11.34	11.34	11.34	-0.70%
Feb 3, 2026	11.42	11.42	11.42	11.42	11.42	0.09%
Feb 2, 2026	11.41	11.41	11.41	11.41	11.41	1.15%
Jan 30, 2026	11.28	11.28	11.28	11.28	11.28	-0.79%
Jan 29, 2026	11.37	11.37	11.37	11.37	11.37	0.26%
Jan 28, 2026	11.34	11.34	11.34	11.34	11.34	-0.44%
Jan 27, 2026	11.39	11.39	11.39	11.39	11.39	-0.70%
Jan 26, 2026	11.47	11.47	11.47	11.47	11.47	0.09%
Jan 23, 2026	11.46	11.46	11.46	11.46	11.46	-1.97%
Jan 22, 2026	11.69	11.69	11.69	11.69	11.69	-0.17%
Jan 21, 2026	11.71	11.71	11.71	11.71	11.71	1.91%
Jan 20, 2026	11.49	11.49	11.49	11.49	11.49	-1.37%
Jan 16, 2026	11.65	11.65	11.65	11.65	11.65	-
Jan 15, 2026	11.65	11.65	11.65	11.65	11.65	1.39%