EMGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	12.52	12.52	12.52	12.52	12.52	1.79%
Jun 17, 2026	12.30	12.30	12.30	12.30	12.30	-0.89%
Jun 16, 2026	12.41	12.41	12.41	12.41	12.41	-0.48%
Jun 15, 2026	12.47	12.47	12.47	12.47	12.47	0.73%
Jun 12, 2026	12.38	12.38	12.38	12.38	12.38	0.90%
Jun 11, 2026	12.27	12.27	12.27	12.27	12.27	2.68%
Jun 10, 2026	11.95	11.95	11.95	11.95	11.95	-1.24%
Jun 9, 2026	12.10	12.10	12.10	12.10	12.10	0.67%
Jun 8, 2026	12.02	12.02	12.02	12.02	12.02	1.01%
Jun 5, 2026	11.90	11.90	11.90	11.90	11.90	-2.22%
Jun 4, 2026	12.17	12.17	12.17	12.17	12.17	1.33%
Jun 3, 2026	12.01	12.01	12.01	12.01	12.01	-0.50%
Jun 2, 2026	12.07	12.07	12.07	12.07	12.07	0.67%
Jun 1, 2026	11.99	11.99	11.99	11.99	11.99	-0.17%
May 29, 2026	12.01	12.01	12.01	12.01	12.01	-0.83%
May 28, 2026	12.11	12.11	12.11	12.11	12.11	0.17%
May 27, 2026	12.09	12.09	12.09	12.09	12.09	-0.33%
May 26, 2026	12.13	12.13	12.13	12.13	12.13	1.76%
May 22, 2026	11.92	11.92	11.92	11.92	11.92	1.27%
May 21, 2026	11.77	11.77	11.77	11.77	11.77	0.43%
May 20, 2026	11.72	11.72	11.72	11.72	11.72	2.18%
May 19, 2026	11.47	11.47	11.47	11.47	11.47	-0.78%
May 18, 2026	11.56	11.56	11.56	11.56	11.56	-0.43%
May 15, 2026	11.61	11.61	11.61	11.61	11.61	-1.78%
May 14, 2026	11.82	11.82	11.82	11.82	11.82	0.51%
May 13, 2026	11.76	11.76	11.76	11.76	11.76	-0.08%
May 12, 2026	11.77	11.77	11.77	11.77	11.77	-0.76%
May 11, 2026	11.86	11.86	11.86	11.86	11.86	-0.25%
May 8, 2026	11.89	11.89	11.89	11.89	11.89	0.42%
May 7, 2026	11.84	11.84	11.84	11.84	11.84	-1.25%
May 6, 2026	11.99	11.99	11.99	11.99	11.99	0.08%
May 5, 2026	11.98	11.98	11.98	11.98	11.98	2.22%
May 4, 2026	11.72	11.72	11.72	11.72	11.72	-0.34%
May 1, 2026	11.76	11.76	11.76	11.76	11.76	-0.25%
Apr 30, 2026	11.79	11.79	11.79	11.79	11.79	2.97%
Apr 29, 2026	11.45	11.45	11.45	11.45	11.45	-0.87%
Apr 28, 2026	11.55	11.55	11.55	11.55	11.55	-1.03%
Apr 27, 2026	11.67	11.67	11.67	11.67	11.67	0.09%
Apr 24, 2026	11.66	11.66	11.66	11.66	11.66	0.43%
Apr 23, 2026	11.61	11.61	11.61	11.61	11.61	0.17%
Apr 22, 2026	11.59	11.59	11.59	11.59	11.59	0.17%
Apr 21, 2026	11.57	11.57	11.57	11.57	11.57	-1.20%
Apr 20, 2026	11.71	11.71	11.71	11.71	11.71	0.34%
Apr 17, 2026	11.67	11.67	11.67	11.67	11.67	1.74%
Apr 16, 2026	11.47	11.47	11.47	11.47	11.47	0.35%
Apr 15, 2026	11.43	11.43	11.43	11.43	11.43	-0.52%
Apr 14, 2026	11.49	11.49	11.49	11.49	11.49	0.52%
Apr 13, 2026	11.43	11.43	11.43	11.43	11.43	1.24%
Apr 10, 2026	11.29	11.29	11.29	11.29	11.29	-0.62%
Apr 9, 2026	11.36	11.36	11.36	11.36	11.36	0.53%