ZEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	15.70	15.70	15.70	15.70	15.70	-0.32%
Jul 7, 2026	15.75	15.75	15.75	15.75	15.75	-2.96%
Jul 6, 2026	16.23	16.23	16.23	16.23	16.23	3.31%
Jul 2, 2026	15.71	15.71	15.71	15.71	15.71	-2.06%
Jul 1, 2026	16.04	16.04	16.04	16.04	16.04	-1.29%
Jun 30, 2026	16.25	16.25	16.25	16.25	16.25	0.87%
Jun 29, 2026	16.11	16.11	16.11	16.11	16.11	1.07%
Jun 26, 2026	15.94	15.94	15.94	15.94	15.94	-2.39%
Jun 25, 2026	16.33	16.33	16.33	16.33	16.33	1.74%
Jun 24, 2026	16.05	16.05	16.05	16.05	16.05	1.01%
Jun 23, 2026	15.89	15.89	15.89	15.89	15.89	-4.85%
Jun 22, 2026	16.70	16.70	16.70	16.70	16.70	0.48%
Jun 18, 2026	16.62	16.62	16.62	16.62	16.62	2.28%
Jun 17, 2026	16.25	16.25	16.25	16.25	16.25	-0.18%
Jun 16, 2026	16.28	16.28	16.28	16.28	16.28	-0.18%
Jun 15, 2026	16.31	16.31	16.31	16.31	16.31	3.10%
Jun 12, 2026	15.82	15.82	15.82	15.82	15.82	1.28%
Jun 11, 2026	15.62	15.62	15.62	15.62	15.62	2.70%
Jun 10, 2026	15.21	15.21	15.21	15.21	15.21	-3.49%
Jun 9, 2026	15.76	15.76	15.76	15.76	15.76	3.34%
Jun 8, 2026	15.25	15.25	15.25	15.25	15.25	-0.97%
Jun 5, 2026	15.40	15.40	15.40	15.40	15.40	-5.00%
Jun 4, 2026	16.21	16.21	16.21	16.21	16.21	-0.92%
Jun 3, 2026	16.36	16.36	16.36	16.36	16.36	-1.03%
Jun 2, 2026	16.53	16.53	16.53	16.53	16.53	1.16%
Jun 1, 2026	16.34	16.34	16.34	16.34	16.34	0.99%
May 29, 2026	16.18	16.18	16.18	16.18	16.18	0.56%
May 28, 2026	16.09	16.09	16.09	16.09	16.09	-0.25%
May 27, 2026	16.13	16.13	16.13	16.13	16.13	1.26%
May 26, 2026	15.93	15.93	15.93	15.93	15.93	2.38%
May 22, 2026	15.56	15.56	15.56	15.56	15.56	0.45%
May 21, 2026	15.49	15.49	15.49	15.49	15.49	1.44%
May 20, 2026	15.27	15.27	15.27	15.27	15.27	1.26%
May 19, 2026	15.08	15.08	15.08	15.08	15.08	-1.82%
May 18, 2026	15.36	15.36	15.36	15.36	15.36	-0.07%
May 15, 2026	15.37	15.37	15.37	15.37	15.37	-3.58%
May 14, 2026	15.94	15.94	15.94	15.94	15.94	0.82%
May 13, 2026	15.81	15.81	15.81	15.81	15.81	0.83%
May 12, 2026	15.68	15.68	15.68	15.68	15.68	-1.57%
May 11, 2026	15.93	15.93	15.93	15.93	15.93	0.63%
May 8, 2026	15.83	15.83	15.83	15.83	15.83	-0.19%
May 7, 2026	15.86	15.86	15.86	15.86	15.86	0.38%
May 6, 2026	15.80	15.80	15.80	15.80	15.80	3.95%
May 5, 2026	15.20	15.20	15.20	15.20	15.20	0.60%
May 4, 2026	15.11	15.11	15.11	15.11	15.11	3.21%
May 1, 2026	14.64	14.64	14.64	14.64	14.64	-0.88%
Apr 30, 2026	14.77	14.77	14.77	14.77	14.77	-0.07%
Apr 29, 2026	14.78	14.78	14.78	14.78	14.78	0.14%
Apr 28, 2026	14.76	14.76	14.76	14.76	14.76	-0.74%
Apr 27, 2026	14.87	14.87	14.87	14.87	14.87	0.75%