EMGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 18, 2025	11.43	11.43	11.43	11.43	11.43	0.44%
Nov 17, 2025	11.38	11.38	11.38	11.38	11.38	-1.73%
Nov 14, 2025	11.58	11.58	11.58	11.58	11.58	-0.17%
Nov 13, 2025	11.60	11.60	11.60	11.60	11.60	-2.03%
Nov 12, 2025	11.84	11.84	11.84	11.84	11.84	-0.25%
Nov 11, 2025	11.87	11.87	11.87	11.87	11.87	0.34%
Nov 10, 2025	11.83	11.83	11.83	11.83	11.83	1.02%
Nov 7, 2025	11.71	11.71	11.71	11.71	11.71	0.95%
Nov 6, 2025	11.60	11.60	11.60	11.60	11.60	-1.02%
Nov 5, 2025	11.72	11.72	11.72	11.72	11.72	1.12%
Nov 4, 2025	11.59	11.59	11.59	11.59	11.59	-1.19%
Nov 3, 2025	11.73	11.73	11.73	11.73	11.73	-0.26%
Oct 31, 2025	11.76	11.76	11.76	11.76	11.76	1.03%
Oct 30, 2025	11.64	11.64	11.64	11.64	11.64	-1.27%
Oct 29, 2025	11.79	11.79	11.79	11.79	11.79	-1.09%
Oct 28, 2025	11.92	11.92	11.92	11.92	11.92	-0.67%
Oct 27, 2025	12.00	12.00	12.00	12.00	12.00	0.25%
Oct 24, 2025	11.97	11.97	11.97	11.97	11.97	0.42%
Oct 23, 2025	11.92	11.92	11.92	11.92	11.92	1.45%
Oct 22, 2025	11.75	11.75	11.75	11.75	11.75	-1.18%
Oct 21, 2025	11.89	11.89	11.89	11.89	11.89	0.59%
Oct 20, 2025	11.82	11.82	11.82	11.82	11.82	1.46%
Oct 17, 2025	11.65	11.65	11.65	11.65	11.65	-0.09%
Oct 16, 2025	11.66	11.66	11.66	11.66	11.66	-1.60%
Oct 15, 2025	11.85	11.85	11.85	11.85	11.85	0.25%
Oct 14, 2025	11.82	11.82	11.82	11.82	11.82	1.29%
Oct 13, 2025	11.67	11.67	11.67	11.67	11.67	2.64%
Oct 10, 2025	11.37	11.37	11.37	11.37	11.37	-3.32%
Oct 9, 2025	11.76	11.76	11.76	11.76	11.76	-0.84%
Oct 8, 2025	11.86	11.86	11.86	11.86	11.86	1.11%
Oct 7, 2025	11.73	11.73	11.73	11.73	11.73	-0.85%
Oct 6, 2025	11.83	11.83	11.83	11.83	11.83	0.08%
Oct 3, 2025	11.82	11.82	11.82	11.82	11.82	0.77%
Oct 2, 2025	11.73	11.73	11.73	11.73	11.73	0.51%
Oct 1, 2025	11.67	11.67	11.67	11.67	11.67	-0.26%
Sep 30, 2025	11.70	11.70	11.70	11.70	11.70	0.43%
Sep 29, 2025	11.65	11.65	11.65	11.65	11.65	-0.34%
Sep 26, 2025	11.69	11.69	11.69	11.69	11.69	0.86%
Sep 25, 2025	11.59	11.59	11.59	11.59	11.59	-0.26%
Sep 24, 2025	11.62	11.62	11.62	11.62	11.62	-0.94%
Sep 23, 2025	11.73	11.73	11.73	11.73	11.73	0.09%
Sep 22, 2025	11.72	11.72	11.72	11.72	11.72	0.17%
Sep 19, 2025	11.70	11.70	11.70	11.70	11.70	-1.02%
Sep 18, 2025	11.82	11.82	11.82	11.82	11.82	1.98%
Sep 17, 2025	11.59	11.59	11.59	11.59	11.59	0.09%
Sep 16, 2025	11.58	11.58	11.58	11.58	11.58	-0.17%
Sep 15, 2025	11.60	11.60	11.60	11.60	11.60	0.09%
Sep 12, 2025	11.59	11.59	11.59	11.59	11.59	-1.36%
Sep 11, 2025	11.75	11.75	11.75	11.75	11.75	1.38%
Sep 10, 2025	11.59	11.59	11.59	11.59	11.59	-0.52%