EMRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	19.69	19.69	19.69	19.69	19.69	1.34%
Apr 23, 2026	19.43	19.43	19.43	19.43	19.43	-1.62%
Apr 22, 2026	19.75	19.75	19.75	19.75	19.75	0.77%
Apr 21, 2026	19.60	19.60	19.60	19.60	19.60	-0.71%
Apr 20, 2026	19.74	19.74	19.74	19.74	19.74	-1.10%
Apr 17, 2026	19.96	19.96	19.96	19.96	19.96	1.58%
Apr 16, 2026	19.65	19.65	19.65	19.65	19.65	0.31%
Apr 15, 2026	19.59	19.59	19.59	19.59	19.59	0.98%
Apr 14, 2026	19.40	19.40	19.40	19.40	19.40	1.52%
Apr 13, 2026	19.11	19.11	19.11	19.11	19.11	1.06%
Apr 10, 2026	18.91	18.91	18.91	18.91	18.91	0.16%
Apr 9, 2026	18.88	18.88	18.88	18.88	18.88	-0.11%
Apr 8, 2026	18.90	18.90	18.90	18.90	18.90	6.24%
Apr 7, 2026	17.79	17.79	17.79	17.79	17.79	0.28%
Apr 6, 2026	17.74	17.74	17.74	17.74	17.74	0.91%
Apr 2, 2026	17.58	17.58	17.58	17.58	17.58	-1.07%
Apr 1, 2026	17.77	17.77	17.77	17.77	17.77	2.01%
Mar 31, 2026	17.42	17.42	17.42	17.42	17.42	3.20%
Mar 30, 2026	16.88	16.88	16.88	16.88	16.88	-1.23%
Mar 27, 2026	17.09	17.09	17.09	17.09	17.09	-1.21%
Mar 26, 2026	17.30	17.30	17.30	17.30	17.30	-4.05%
Mar 25, 2026	18.03	18.03	18.03	18.03	18.03	1.63%
Mar 24, 2026	17.74	17.74	17.74	17.74	17.74	-0.28%
Mar 23, 2026	17.79	17.79	17.79	17.79	17.79	2.07%
Mar 20, 2026	17.43	17.43	17.43	17.43	17.43	-3.33%
Mar 19, 2026	18.03	18.03	18.03	18.03	18.03	-0.44%
Mar 18, 2026	18.11	18.11	18.11	18.11	18.11	-1.04%
Mar 17, 2026	18.30	18.30	18.30	18.30	18.30	0.33%
Mar 16, 2026	18.24	18.24	18.24	18.24	18.24	2.82%
Mar 13, 2026	17.74	17.74	17.74	17.74	17.74	-0.11%
Mar 12, 2026	17.76	17.76	17.76	17.76	17.76	-3.79%
Mar 11, 2026	18.46	18.46	18.46	18.46	18.46	0.05%
Mar 10, 2026	18.45	18.45	18.45	18.45	18.45	2.10%
Mar 9, 2026	18.07	18.07	18.07	18.07	18.07	-1.15%
Mar 6, 2026	18.28	18.28	18.28	18.28	18.28	-
Mar 5, 2026	18.28	18.28	18.28	18.28	18.28	-0.16%
Mar 4, 2026	18.31	18.31	18.31	18.31	18.31	0.44%
Mar 3, 2026	18.23	18.23	18.23	18.23	18.23	-5.84%
Mar 2, 2026	19.36	19.36	19.36	19.36	19.36	-0.72%
Feb 27, 2026	19.50	19.50	19.50	19.50	19.50	-1.12%
Feb 26, 2026	19.72	19.72	19.72	19.72	19.72	-0.20%
Feb 25, 2026	19.76	19.76	19.76	19.76	19.76	0.66%
Feb 24, 2026	19.63	19.63	19.63	19.63	19.63	1.66%
Feb 23, 2026	19.31	19.31	19.31	19.31	19.31	-0.97%
Feb 20, 2026	19.50	19.50	19.50	19.50	19.50	1.99%
Feb 19, 2026	19.12	19.12	19.12	19.12	19.12	-0.62%
Feb 18, 2026	19.24	19.24	19.24	19.24	19.24	0.68%
Feb 17, 2026	19.11	19.11	19.11	19.11	19.11	0.10%