EMRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%