ZEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	16.04	16.04	16.04	16.04	16.04	0.44%
Aug 25, 2026	15.97	15.97	15.97	15.97	15.97	0.82%
Aug 24, 2026	15.84	15.84	15.84	15.84	15.84	-1.86%
Aug 21, 2026	16.14	16.14	16.14	16.14	16.14	1.83%
Aug 20, 2026	15.85	15.85	15.85	15.85	15.85	1.28%
Aug 19, 2026	15.65	15.65	15.65	15.65	15.65	-1.07%
Aug 18, 2026	15.82	15.82	15.82	15.82	15.82	-1.12%
Aug 17, 2026	16.00	16.00	16.00	16.00	16.00	0.44%
Aug 14, 2026	15.93	15.93	15.93	15.93	15.93	-0.06%
Aug 13, 2026	15.94	15.94	15.94	15.94	15.94	1.14%
Aug 12, 2026	15.76	15.76	15.76	15.76	15.76	0.90%
Aug 11, 2026	15.62	15.62	15.62	15.62	15.62	-0.26%
Aug 10, 2026	15.66	15.66	15.66	15.66	15.66	-0.06%
Aug 7, 2026	15.67	15.67	15.67	15.67	15.67	0.58%
Aug 6, 2026	15.58	15.58	15.58	15.58	15.58	-1.58%
Aug 5, 2026	15.83	15.83	15.83	15.83	15.83	0.76%
Aug 4, 2026	15.71	15.71	15.71	15.71	15.71	1.55%
Aug 3, 2026	15.47	15.47	15.47	15.47	15.47	-0.32%
Jul 31, 2026	15.52	15.52	15.52	15.52	15.52	2.65%
Jul 30, 2026	15.12	15.12	15.12	15.12	15.12	3.28%
Jul 29, 2026	14.64	14.64	14.64	14.64	14.64	-1.81%
Jul 28, 2026	14.91	14.91	14.91	14.91	14.91	-3.12%
Jul 27, 2026	15.39	15.39	15.39	15.39	15.39	1.05%
Jul 24, 2026	15.23	15.23	15.23	15.23	15.23	-1.36%
Jul 23, 2026	15.44	15.44	15.44	15.44	15.44	-0.26%
Jul 22, 2026	15.48	15.48	15.48	15.48	15.48	-0.64%
Jul 21, 2026	15.58	15.58	15.58	15.58	15.58	2.97%
Jul 20, 2026	15.13	15.13	15.13	15.13	15.13	-0.07%
Jul 17, 2026	15.14	15.14	15.14	15.14	15.14	-2.51%
Jul 16, 2026	15.53	15.53	15.53	15.53	15.53	-1.58%
Jul 15, 2026	15.78	15.78	15.78	15.78	15.78	1.87%
Jul 14, 2026	15.49	15.49	15.49	15.49	15.49	0.65%
Jul 13, 2026	15.39	15.39	15.39	15.39	15.39	-3.02%
Jul 10, 2026	15.87	15.87	15.87	15.87	15.87	-0.13%
Jul 9, 2026	15.89	15.89	15.89	15.89	15.89	1.21%
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%