EMRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	19.79	19.79	19.79	19.79	19.79	-0.75%
Oct 14, 2026	19.94	19.94	19.94	19.94	19.94	-2.73%
Oct 13, 2026	20.50	20.50	20.50	20.50	20.50	-1.30%
Oct 12, 2026	20.77	20.77	20.77	20.77	20.77	-0.95%
Oct 9, 2026	20.97	20.97	20.97	20.97	20.97	1.45%
Oct 8, 2026	20.67	20.67	20.67	20.67	20.67	-2.50%
Oct 7, 2026	21.20	21.20	21.20	21.20	21.20	-1.30%
Oct 6, 2026	21.48	21.48	21.48	21.48	21.48	-0.65%
Oct 5, 2026	21.62	21.62	21.62	21.62	21.62	2.22%
Oct 2, 2026	21.15	21.15	21.15	21.15	21.15	1.05%
Oct 1, 2026	20.93	20.93	20.93	20.93	20.93	0.38%
Sep 30, 2026	20.85	20.85	20.85	20.85	20.85	-1.23%
Sep 29, 2026	21.11	21.11	21.11	21.11	21.11	-0.28%
Sep 28, 2026	21.17	21.17	21.17	21.17	21.17	-1.99%
Sep 25, 2026	21.60	21.60	21.60	21.60	21.60	1.27%
Sep 24, 2026	21.33	21.33	21.33	21.33	21.33	-1.25%
Sep 23, 2026	21.60	21.60	21.60	21.60	21.60	-1.55%
Sep 22, 2026	21.94	21.94	21.94	21.94	21.94	0.32%
Sep 21, 2026	21.87	21.87	21.87	21.87	21.87	3.11%
Sep 18, 2026	21.21	21.21	21.21	21.21	21.21	0.71%
Sep 17, 2026	21.06	21.06	21.06	21.06	21.06	1.69%
Sep 16, 2026	20.71	20.71	20.71	20.71	20.71	0.05%
Sep 15, 2026	20.70	20.70	20.70	20.70	20.70	-0.72%
Sep 14, 2026	20.85	20.85	20.85	20.85	20.85	-2.71%
Sep 11, 2026	21.43	21.43	21.43	21.43	21.43	0.80%
Sep 10, 2026	21.26	21.26	21.26	21.26	21.26	-1.53%
Sep 9, 2026	21.59	21.59	21.59	21.59	21.59	-0.64%
Sep 8, 2026	21.73	21.73	21.73	21.73	21.73	0.93%
Sep 4, 2026	21.53	21.53	21.53	21.53	21.53	0.89%
Sep 3, 2026	21.34	21.34	21.34	21.34	21.34	0.99%
Sep 2, 2026	21.13	21.13	21.13	21.13	21.13	0.62%
Sep 1, 2026	21.00	21.00	21.00	21.00	21.00	-0.05%
Aug 31, 2026	21.01	21.01	21.01	21.01	21.01	-0.80%
Aug 28, 2026	21.18	21.18	21.18	21.18	21.18	-1.03%
Aug 27, 2026	21.40	21.40	21.40	21.40	21.40	0.28%
Aug 26, 2026	21.34	21.34	21.34	21.34	21.34	-0.09%
Aug 25, 2026	21.36	21.36	21.36	21.36	21.36	1.76%
Aug 24, 2026	20.99	20.99	20.99	20.99	20.99	-1.87%
Aug 21, 2026	21.39	21.39	21.39	21.39	21.39	1.62%
Aug 20, 2026	21.05	21.05	21.05	21.05	21.05	1.10%
Aug 19, 2026	20.82	20.82	20.82	20.82	20.82	-0.14%
Aug 18, 2026	20.85	20.85	20.85	20.85	20.85	-2.75%
Aug 17, 2026	21.44	21.44	21.44	21.44	21.44	1.23%
Aug 14, 2026	21.18	21.18	21.18	21.18	21.18	-0.09%
Aug 13, 2026	21.20	21.20	21.20	21.20	21.20	0.47%
Aug 12, 2026	21.10	21.10	21.10	21.10	21.10	1.83%
Aug 11, 2026	20.72	20.72	20.72	20.72	20.72	0.29%
Aug 10, 2026	20.66	20.66	20.66	20.66	20.66	-0.24%
Aug 7, 2026	20.71	20.71	20.71	20.71	20.71	0.68%
Aug 6, 2026	20.57	20.57	20.57	20.57	20.57	-1.25%