EMRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	20.84	20.84	20.84	20.84	20.84	-0.14%
Jul 7, 2026	20.87	20.87	20.87	20.87	20.87	-3.11%
Jul 6, 2026	21.54	21.54	21.54	21.54	21.54	3.86%
Jul 2, 2026	20.74	20.74	20.74	20.74	20.74	-2.08%
Jul 1, 2026	21.18	21.18	21.18	21.18	21.18	-1.90%
Jun 30, 2026	21.59	21.59	21.59	21.59	21.59	1.36%
Jun 29, 2026	21.30	21.30	21.30	21.30	21.30	1.04%
Jun 26, 2026	21.08	21.08	21.08	21.08	21.08	-1.63%
Jun 25, 2026	21.43	21.43	21.43	21.43	21.43	1.52%
Jun 24, 2026	21.11	21.11	21.11	21.11	21.11	0.24%
Jun 23, 2026	21.06	21.06	21.06	21.06	21.06	-5.35%
Jun 22, 2026	22.25	22.25	22.25	22.25	22.25	0.63%
Jun 18, 2026	22.11	22.11	22.11	22.11	22.11	3.32%
Jun 17, 2026	21.40	21.40	21.40	21.40	21.40	-0.23%
Jun 16, 2026	21.45	21.45	21.45	21.45	21.45	-1.47%
Jun 15, 2026	21.77	21.77	21.77	21.77	21.77	2.74%
Jun 12, 2026	21.19	21.19	21.19	21.19	21.19	1.00%
Jun 11, 2026	20.98	20.98	20.98	20.98	20.98	5.11%
Jun 10, 2026	19.96	19.96	19.96	19.96	19.96	-2.54%
Jun 9, 2026	20.48	20.48	20.48	20.48	20.48	0.54%
Jun 8, 2026	20.37	20.37	20.37	20.37	20.37	0.84%
Jun 5, 2026	20.20	20.20	20.20	20.20	20.20	-6.57%
Jun 4, 2026	21.62	21.62	21.62	21.62	21.62	-1.28%
Jun 3, 2026	21.90	21.90	21.90	21.90	21.90	-0.77%
Jun 2, 2026	22.07	22.07	22.07	22.07	22.07	0.59%
Jun 1, 2026	21.94	21.94	21.94	21.94	21.94	2.76%
May 29, 2026	21.35	21.35	21.35	21.35	21.35	-0.61%
May 28, 2026	21.48	21.48	21.48	21.48	21.48	0.51%
May 27, 2026	21.37	21.37	21.37	21.37	21.37	0.38%
May 26, 2026	21.29	21.29	21.29	21.29	21.29	3.10%
May 22, 2026	20.65	20.65	20.65	20.65	20.65	-0.34%
May 21, 2026	20.72	20.72	20.72	20.72	20.72	1.42%
May 20, 2026	20.43	20.43	20.43	20.43	20.43	1.79%
May 19, 2026	20.07	20.07	20.07	20.07	20.07	-1.38%
May 18, 2026	20.35	20.35	20.35	20.35	20.35	-0.34%
May 15, 2026	20.42	20.42	20.42	20.42	20.42	-4.04%
May 14, 2026	21.28	21.28	21.28	21.28	21.28	0.09%
May 13, 2026	21.26	21.26	21.26	21.26	21.26	1.82%
May 12, 2026	20.88	20.88	20.88	20.88	20.88	-2.38%
May 11, 2026	21.39	21.39	21.39	21.39	21.39	0.90%
May 8, 2026	21.20	21.20	21.20	21.20	21.20	-0.05%
May 7, 2026	21.21	21.21	21.21	21.21	21.21	-0.56%
May 6, 2026	21.33	21.33	21.33	21.33	21.33	4.00%
May 5, 2026	20.51	20.51	20.51	20.51	20.51	1.18%
May 4, 2026	20.27	20.27	20.27	20.27	20.27	1.96%
May 1, 2026	19.88	19.88	19.88	19.88	19.88	0.05%
Apr 30, 2026	19.87	19.87	19.87	19.87	19.87	0.71%
Apr 29, 2026	19.73	19.73	19.73	19.73	19.73	0.41%
Apr 28, 2026	19.65	19.65	19.65	19.65	19.65	-1.16%
Apr 27, 2026	19.88	19.88	19.88	19.88	19.88	0.96%