ZEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	14.76	14.76	14.76	14.76	14.76	1.23%
Apr 23, 2026	14.58	14.58	14.58	14.58	14.58	-0.88%
Apr 22, 2026	14.71	14.71	14.71	14.71	14.71	0.68%
Apr 21, 2026	14.61	14.61	14.61	14.61	14.61	0.14%
Apr 20, 2026	14.59	14.59	14.59	14.59	14.59	-1.08%
Apr 17, 2026	14.75	14.75	14.75	14.75	14.75	0.61%
Apr 16, 2026	14.66	14.66	14.66	14.66	14.66	0.48%
Apr 15, 2026	14.59	14.59	14.59	14.59	14.59	0.90%
Apr 14, 2026	14.46	14.46	14.46	14.46	14.46	1.62%
Apr 13, 2026	14.23	14.23	14.23	14.23	14.23	0.57%
Apr 10, 2026	14.15	14.15	14.15	14.15	14.15	1.07%
Apr 9, 2026	14.00	14.00	14.00	14.00	14.00	-0.36%
Apr 8, 2026	14.05	14.05	14.05	14.05	14.05	6.12%
Apr 7, 2026	13.24	13.24	13.24	13.24	13.24	0.91%
Apr 6, 2026	13.12	13.12	13.12	13.12	13.12	1.08%
Apr 2, 2026	12.98	12.98	12.98	12.98	12.98	-2.04%
Apr 1, 2026	13.25	13.25	13.25	13.25	13.25	2.71%
Mar 31, 2026	12.90	12.90	12.90	12.90	12.90	0.86%
Mar 30, 2026	12.79	12.79	12.79	12.79	12.79	-0.16%
Mar 27, 2026	12.81	12.81	12.81	12.81	12.81	-1.31%
Mar 26, 2026	12.98	12.98	12.98	12.98	12.98	-2.84%
Mar 25, 2026	13.36	13.36	13.36	13.36	13.36	1.83%
Mar 24, 2026	13.12	13.12	13.12	13.12	13.12	0.31%
Mar 23, 2026	13.08	13.08	13.08	13.08	13.08	-
Mar 20, 2026	13.08	13.08	13.08	13.08	13.08	-2.10%
Mar 19, 2026	13.36	13.36	13.36	13.36	13.36	-0.89%
Mar 18, 2026	13.48	13.48	13.48	13.48	13.48	-0.15%
Mar 17, 2026	13.50	13.50	13.50	13.50	13.50	0.75%
Mar 16, 2026	13.40	13.40	13.40	13.40	13.40	1.82%
Mar 13, 2026	13.16	13.16	13.16	13.16	13.16	-1.50%
Mar 12, 2026	13.36	13.36	13.36	13.36	13.36	-2.62%
Mar 11, 2026	13.72	13.72	13.72	13.72	13.72	0.88%
Mar 10, 2026	13.60	13.60	13.60	13.60	13.60	2.10%