EMRX Historical USD Price
Daily close · Sep 29, 2019 → Feb 26, 2022Daily price history
Oct 4, 2020 → Feb 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-26 | $0.31914288 | $0.47128042 | $0.3151126 | $0.34971379 | $0.17 |
| 2022-02-25 | $0.31185698 | $0.32206761 | $0.31020984 | $0.31913501 | $0.00 |
| 2022-02-24 | $0.28119623 | $0.32074993 | $0.26051427 | $0.31192394 | $25.08 |
| 2022-02-23 | $0.55052198 | $0.56321456 | $0.28066277 | $0.28148445 | $789.42 |
| 2022-02-22 | $0.53374182 | $0.55183649 | $0.52529834 | $0.55105521 | $0.00 |
| 2022-02-21 | $0.55289627 | $0.56664345 | $0.53268018 | $0.5336377 | $0.00 |
| 2022-02-20 | $0.57762377 | $0.57769506 | $0.5485677 | $0.55321961 | $0.11 |
| 2022-02-19 | $0.5756591 | $0.58039116 | $0.57198274 | $0.57776357 | $0.00 |
| 2022-02-18 | $0.58550151 | $0.59074845 | $0.57364485 | $0.5756591 | $0.00 |
| 2022-02-17 | $0.63241347 | $0.63479414 | $0.58229061 | $0.58566829 | $0.06 |
| 2022-02-16 | $0.64016894 | $0.64020606 | $0.62558244 | $0.63268234 | $0.00 |
| 2022-02-15 | $0.61365889 | $0.64202546 | $0.61264406 | $0.64101775 | $0.00 |
| 2022-02-14 | $0.60714995 | $0.61614476 | $0.60163023 | $0.61368493 | $0.00 |
| 2022-02-13 | $0.60828009 | $0.61521579 | $0.60508051 | $0.6085103 | $0.00 |
| 2022-02-12 | $0.61044002 | $0.6184359 | $0.60347225 | $0.60835797 | $0.37 |
| 2022-02-11 | $0.62670861 | $0.62978565 | $0.60653497 | $0.61028656 | $0.00 |
| 2022-02-10 | $0.63821313 | $0.65503344 | $0.6258755 | $0.62666878 | $0.00 |
| 2022-02-09 | $0.63443103 | $0.6434423 | $0.62235524 | $0.63815789 | $0.51 |
| 2022-02-08 | $0.61553961 | $0.63675013 | $0.60747979 | $0.6347498 | $0.51 |
| 2022-02-07 | $0.58253823 | $0.62280013 | $0.58253823 | $0.6151916 | $0.00 |
| 2022-02-06 | $0.57927786 | $0.5842253 | $0.5774247 | $0.58253823 | $0.00 |
| 2022-02-05 | $0.58260098 | $0.5872992 | $0.57659416 | $0.57941496 | $5.68 |
| 2022-02-04 | $0.52277359 | $0.5826673 | $0.52192825 | $0.5826673 | $0.29 |
| 2022-02-03 | $0.51860944 | $0.52144228 | $0.51069384 | $0.52144228 | $0.00 |
| 2022-02-02 | $0.54389367 | $0.54494842 | $0.51609852 | $0.51829314 | $0.00 |
| 2022-02-01 | $0.53840795 | $0.54677423 | $0.53460102 | $0.54394953 | $0.27 |
| 2022-01-31 | $0.52642558 | $0.54108408 | $0.52642558 | $0.53910896 | $0.00 |
| 2020-10-06 | $0.08885242 | $0.08890563 | $0.08682695 | $0.08728158 | $0.00 |
| 2020-10-05 | $0.08789888 | $0.08885102 | $0.08756525 | $0.08885102 | $0.00 |
| 2020-10-04 | $0.08732872 | $0.08794383 | $0.08712247 | $0.08790032 | $0.00 |