EMGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	11.30	11.30	11.30	11.30	11.30	2.91%
Apr 7, 2026	10.98	10.98	10.98	10.98	10.98	0.37%
Apr 6, 2026	10.94	10.94	10.94	10.94	10.94	0.64%
Apr 2, 2026	10.87	10.87	10.87	10.87	10.87	0.09%
Apr 1, 2026	10.86	10.86	10.86	10.86	10.86	0.56%
Mar 31, 2026	10.80	10.80	10.80	10.80	10.80	2.96%
Mar 30, 2026	10.49	10.49	10.49	10.49	10.49	-1.13%
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%