Embecta

EMBC
🏛️ usa →
14.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.58 12.58 12.07 12.55 3.4K
09:32 12.55 12.55 12.55 12.55 0.0K
09:33 12.54 12.55 12.54 12.55 0.2K
09:34 12.45 12.45 12.39 12.39 1.2K
09:35 12.39 12.39 12.39 12.39 0.0K
09:36 12.39 12.39 12.39 12.39 0.0K
09:37 12.39 12.39 12.35 12.35 0.2K
09:38 12.35 12.35 12.35 12.35 0.0K
09:39 12.35 12.35 12.35 12.35 0.1K
09:40 12.35 12.35 12.35 12.35 0.4K
09:41 12.33 12.33 12.33 12.33 0.7K
09:42 12.32 12.34 12.32 12.34 0.7K
09:43 12.30 12.30 12.30 12.30 0.3K
09:44 12.30 12.37 12.30 12.37 0.5K
09:45 12.37 12.37 12.37 12.37 2.1K
09:46 12.37 12.37 12.37 12.37 0.1K
09:47 12.33 12.33 12.33 12.33 1.2K
09:48 12.33 12.35 12.33 12.35 0.3K
09:49 12.35 12.35 12.35 12.35 0.1K
09:50 12.35 12.35 12.35 12.35 0.0K
09:51 12.35 12.35 12.35 12.35 0.1K
09:52 12.35 12.35 12.35 12.35 0.5K
09:53 12.31 12.34 12.31 12.33 6.1K
09:54 12.33 12.33 12.33 12.33 1.1K
09:55 12.33 12.36 12.33 12.36 2.4K
09:56 12.36 12.36 12.32 12.32 2.2K
09:57 12.30 12.30 12.30 12.30 2.2K
09:58 12.25 12.29 12.25 12.26 0.7K
09:59 12.27 12.27 12.27 12.27 0.3K
10:00 12.27 12.27 12.27 12.27 0.5K
10:01 12.27 12.27 12.19 12.19 1.9K
10:02 12.19 12.19 12.19 12.19 0.3K
10:03 12.19 12.19 12.14 12.14 1.2K
10:04 12.14 12.14 12.14 12.14 0.2K
10:05 12.09 12.09 12.08 12.08 0.3K
10:06 12.06 12.08 12.06 12.08 0.5K
10:07 12.08 12.16 12.08 12.16 3.4K
10:08 12.16 12.16 12.16 12.16 0.7K
10:09 12.16 12.16 12.16 12.16 0.1K
10:10 12.16 12.16 12.14 12.14 1.3K
10:11 12.14 12.14 12.14 12.14 0.6K
10:12 12.14 12.14 12.14 12.14 0.1K
10:13 12.14 12.14 12.14 12.14 0.1K
10:14 12.14 12.14 12.05 12.05 0.1K
10:15 12.05 12.05 12.05 12.05 0.1K
10:16 12.05 12.14 12.05 12.14 2.8K
10:17 12.14 12.14 12.14 12.14 0.0K
10:18 12.14 12.14 12.09 12.09 0.7K
10:19 12.09 12.09 12.09 12.09 0.2K
10:20 12.09 12.09 12.09 12.09 0.6K
10:21 12.09 12.09 12.09 12.09 0.1K
10:22 12.01 12.01 12.01 12.01 0.2K
10:23 12.01 12.01 12.01 12.01 0.1K
10:24 12.01 12.02 12.01 12.02 0.5K
10:25 12.01 12.02 12.01 12.02 0.6K
10:26 12.06 12.06 12.05 12.05 0.5K
10:27 12.05 12.05 12.05 12.05 0.3K
10:28 12.05 12.05 12.05 12.05 0.2K
10:29 12.05 12.05 12.05 12.05 0.2K
10:30 12.05 12.07 12.05 12.07 0.2K
10:31 12.07 12.07 12.06 12.06 1.0K
10:32 12.06 12.10 12.06 12.10 1.7K
10:33 12.10 12.10 12.10 12.10 0.2K
10:34 12.10 12.10 12.10 12.10 0.2K
10:35 12.10 12.10 12.08 12.08 0.8K
10:36 12.08 12.08 12.08 12.08 0.1K
10:37 12.08 12.08 12.08 12.08 0.3K
10:38 12.08 12.08 12.05 12.05 0.5K
10:39 12.06 12.06 12.06 12.06 0.2K
10:40 12.06 12.06 12.06 12.06 0.1K
10:41 12.06 12.06 12.06 12.06 0.1K
10:42 12.06 12.06 12.02 12.02 0.5K
10:43 12.02 12.02 12.01 12.01 0.5K
10:44 12.00 12.00 12.00 12.00 0.7K
10:45 12.01 12.01 11.99 11.99 0.3K
10:46 11.99 11.99 11.99 11.99 1.4K
10:47 11.99 12.00 11.99 12.00 0.4K
10:48 11.99 12.00 11.99 12.00 1.5K
10:49 12.00 12.00 11.98 11.98 0.4K
10:50 11.98 11.98 11.97 11.97 0.1K
10:51 11.97 11.97 11.97 11.97 0.1K
10:52 11.97 12.00 11.97 12.00 0.4K
10:53 12.00 12.00 12.00 12.00 0.2K
10:54 11.98 11.98 11.98 11.98 1.3K
10:55 11.98 11.99 11.98 11.98 0.7K
10:56 11.98 11.98 11.96 11.96 0.4K
10:57 11.96 11.97 11.94 11.94 0.2K
10:58 11.97 11.98 11.97 11.98 2.0K
10:59 11.96 11.99 11.96 11.99 1.3K
11:00 11.99 12.00 11.99 12.00 0.7K
11:01 12.00 12.00 11.96 11.96 0.7K
11:02 11.96 11.97 11.95 11.95 0.2K
11:03 12.01 12.01 12.01 12.01 1.5K
11:04 12.01 12.01 12.01 12.01 0.0K
11:05 12.01 12.01 11.99 11.99 0.1K
11:06 11.99 11.99 11.97 11.97 0.7K
11:07 11.97 11.97 11.97 11.97 0.1K
11:08 11.97 11.97 11.96 11.96 0.7K
11:09 11.96 11.96 11.96 11.96 0.1K
11:10 11.97 11.97 11.97 11.97 0.3K
11:11 11.97 11.97 11.97 11.97 0.3K
11:12 11.97 11.97 11.95 11.95 1.5K
11:13 11.95 12.04 11.95 12.04 6.1K
11:14 12.04 12.05 12.03 12.03 1.0K
11:15 12.03 12.03 11.97 11.97 2.0K
11:16 11.97 11.97 11.97 11.97 0.1K
11:17 11.98 11.99 11.98 11.99 2.0K
11:18 11.99 11.99 11.99 11.99 0.2K
11:19 11.99 11.99 11.99 11.99 0.3K
11:20 11.99 11.99 11.99 11.99 0.1K
11:21 11.99 11.99 11.96 11.98 0.4K
11:22 11.98 11.98 11.98 11.98 0.2K
11:23 11.98 11.98 11.95 11.95 0.4K
11:24 11.95 11.95 11.95 11.95 0.1K
11:25 11.95 11.99 11.95 11.96 1.0K
11:26 11.96 11.96 11.96 11.96 0.5K
11:27 11.96 11.96 11.96 11.96 0.2K
11:28 11.96 11.96 11.96 11.96 0.3K
11:29 11.90 11.90 11.90 11.90 0.7K
11:30 11.90 11.90 11.90 11.90 0.3K
11:31 11.90 11.90 11.90 11.90 0.5K
11:32 11.90 11.90 11.90 11.90 0.2K
11:33 11.90 11.92 11.90 11.92 0.2K
11:34 11.91 11.91 11.91 11.91 1.1K
11:35 11.91 11.91 11.91 11.91 0.3K
11:36 11.91 11.93 11.91 11.93 4.1K
11:37 11.93 11.93 11.93 11.93 0.2K
11:38 11.93 11.94 11.93 11.94 0.2K
11:39 11.94 11.94 11.93 11.93 0.6K
11:40 11.93 11.93 11.93 11.93 0.4K
11:41 11.93 11.93 11.93 11.93 0.5K
11:42 11.93 11.93 11.93 11.93 0.4K
11:43 11.92 11.94 11.92 11.92 0.9K
11:44 11.92 11.95 11.92 11.95 1.6K
11:45 11.95 11.95 11.95 11.95 0.1K
11:46 11.95 11.95 11.93 11.93 0.5K
11:47 11.93 11.94 11.93 11.94 0.2K
11:48 11.94 11.94 11.94 11.94 0.5K
11:49 11.94 11.94 11.94 11.94 0.3K
11:50 11.91 11.91 11.91 11.91 0.8K
11:51 11.91 11.91 11.91 11.91 0.3K
11:52 11.91 11.91 11.91 11.91 0.0K
11:53 11.91 11.91 11.90 11.90 0.5K
11:54 11.90 11.90 11.90 11.90 0.4K
11:55 11.91 11.91 11.91 11.91 3.0K
11:56 11.91 11.92 11.91 11.92 1.6K
11:57 11.93 11.94 11.93 11.94 1.4K
11:58 11.94 11.94 11.94 11.94 0.2K
11:59 11.94 11.94 11.93 11.93 0.9K
12:00 11.93 11.93 11.93 11.93 0.2K
12:01 11.93 11.94 11.93 11.94 3.8K
12:02 11.94 11.94 11.94 11.94 0.9K
12:03 11.94 11.94 11.94 11.94 0.1K
12:04 11.94 11.96 11.94 11.96 0.5K
12:05 11.96 11.96 11.96 11.96 0.2K
12:06 11.94 11.94 11.94 11.94 0.2K
12:07 11.91 11.91 11.91 11.91 0.4K
12:08 11.91 11.91 11.91 11.91 0.1K
12:09 11.91 11.91 11.90 11.90 2.8K
12:10 11.90 11.90 11.90 11.90 0.2K
12:11 11.90 11.90 11.90 11.90 0.4K
12:12 11.90 11.90 11.90 11.90 0.5K
12:13 11.90 11.90 11.89 11.89 0.5K
12:14 11.89 11.91 11.89 11.91 0.6K
12:15 11.91 11.91 11.91 11.91 0.2K
12:16 11.91 11.91 11.91 11.91 0.1K
12:17 11.92 11.92 11.92 11.92 1.9K
12:18 11.92 11.94 11.92 11.94 0.5K
12:19 11.93 11.94 11.93 11.94 0.9K
12:20 11.95 11.95 11.95 11.95 0.3K
12:21 11.95 11.96 11.95 11.96 0.8K
12:22 11.96 11.96 11.95 11.95 0.3K
12:23 11.95 11.95 11.95 11.95 0.0K
12:24 11.95 11.95 11.95 11.95 1.4K
12:25 11.94 11.94 11.90 11.90 2.3K
12:26 11.90 11.90 11.90 11.90 0.3K
12:27 11.90 11.90 11.90 11.90 0.5K
12:28 11.90 11.90 11.86 11.86 1.2K
12:29 11.86 11.86 11.86 11.86 0.2K
12:30 11.86 11.86 11.86 11.86 0.3K
12:31 11.81 11.81 11.81 11.81 0.3K
12:32 11.82 11.82 11.82 11.82 0.2K
12:33 11.84 11.84 11.84 11.84 1.6K
12:34 11.84 11.84 11.84 11.84 0.0K
12:35 11.84 11.85 11.84 11.85 1.3K
12:36 11.86 11.86 11.86 11.86 0.3K
12:37 11.86 11.86 11.86 11.86 0.2K
12:38 11.86 11.86 11.86 11.86 0.3K
12:39 11.86 11.87 11.86 11.87 1.7K
12:40 11.87 11.87 11.87 11.87 0.2K
12:41 11.87 11.87 11.87 11.87 0.0K
12:42 11.87 11.87 11.87 11.87 0.3K
12:43 11.87 11.87 11.87 11.87 0.1K
12:44 11.87 11.88 11.87 11.88 1.9K
12:45 11.90 11.90 11.90 11.90 0.3K
12:46 11.90 11.90 11.89 11.89 0.5K
12:47 11.89 11.89 11.88 11.88 3.1K
12:48 11.88 11.88 11.84 11.84 1.5K
12:49 11.84 11.87 11.84 11.87 1.0K
12:50 11.87 11.87 11.86 11.86 2.0K
12:51 11.86 11.86 11.84 11.84 0.5K
12:52 11.85 11.85 11.85 11.85 1.1K
12:53 11.85 11.85 11.85 11.85 0.1K
12:54 11.85 11.85 11.79 11.79 6.0K
12:55 11.78 11.78 11.78 11.78 1.0K
12:56 11.78 11.78 11.76 11.76 0.6K
12:57 11.76 11.77 11.76 11.77 0.3K
12:58 11.77 11.77 11.77 11.77 0.1K
12:59 11.76 11.76 11.76 11.76 1.1K
13:00 11.76 11.76 11.76 11.76 0.6K
13:01 11.76 11.85 11.76 11.83 6.7K
13:02 11.83 11.83 11.83 11.83 0.2K
13:03 11.83 11.83 11.83 11.83 0.3K
13:04 11.83 11.83 11.77 11.77 1.1K
13:05 11.77 11.77 11.77 11.77 0.1K
13:06 11.77 11.77 11.77 11.77 0.0K
13:07 11.80 11.80 11.80 11.80 0.7K
13:08 11.80 11.80 11.74 11.74 0.2K
13:09 11.74 11.74 11.74 11.74 0.3K
13:10 11.74 11.74 11.74 11.74 0.1K
13:11 11.74 11.74 11.74 11.74 0.5K
13:12 11.74 11.74 11.73 11.73 0.4K
13:13 11.73 11.73 11.73 11.73 0.0K
13:14 11.73 11.73 11.73 11.73 0.0K
13:15 11.73 11.73 11.73 11.73 0.9K
13:16 11.73 11.74 11.73 11.74 0.5K
13:17 11.74 11.74 11.74 11.74 0.4K
13:18 11.75 11.75 11.75 11.75 0.2K
13:19 11.75 11.75 11.75 11.75 0.3K
13:20 11.75 11.75 11.74 11.74 1.1K
13:21 11.76 11.76 11.76 11.76 0.2K
13:22 11.75 11.75 11.75 11.75 1.2K
13:23 11.75 11.75 11.75 11.75 0.2K
13:24 11.75 11.80 11.75 11.80 4.1K
13:25 11.80 11.80 11.80 11.80 0.1K
13:26 11.80 11.83 11.80 11.83 2.2K
13:27 11.83 11.83 11.83 11.83 0.2K
13:28 11.83 11.83 11.82 11.82 0.8K
13:29 11.82 11.82 11.79 11.81 0.5K
13:30 11.81 11.81 11.81 11.81 0.5K
13:31 11.81 11.85 11.81 11.85 1.0K
13:32 11.85 11.85 11.85 11.85 0.7K
13:33 11.85 11.85 11.85 11.85 0.2K
13:34 11.85 11.86 11.85 11.86 1.0K
13:35 11.86 11.86 11.83 11.83 13.6K
13:36 11.83 11.83 11.83 11.83 0.8K
13:37 11.79 11.79 11.79 11.79 0.4K
13:38 11.79 11.79 11.79 11.79 0.2K
13:39 11.78 11.78 11.77 11.77 1.8K
13:40 11.77 11.77 11.76 11.76 0.6K
13:41 11.76 11.76 11.76 11.76 0.1K
13:42 11.76 11.76 11.76 11.76 0.2K
13:43 11.76 11.76 11.76 11.76 0.2K
13:44 11.78 11.78 11.78 11.78 1.0K
13:45 11.76 11.76 11.76 11.76 1.5K
13:46 11.76 11.76 11.76 11.76 0.4K
13:47 11.76 11.76 11.76 11.76 0.4K
13:48 11.75 11.80 11.75 11.80 8.1K
13:49 11.80 11.80 11.80 11.80 0.7K
13:50 11.80 11.80 11.80 11.80 0.1K
13:51 11.80 11.80 11.80 11.80 0.1K
13:52 11.80 11.82 11.80 11.82 1.0K
13:53 11.84 11.84 11.84 11.84 0.6K
13:54 11.84 11.86 11.84 11.86 0.7K
13:55 11.86 11.90 11.86 11.90 3.6K
13:56 11.90 11.90 11.90 11.90 0.1K
13:57 11.90 11.90 11.90 11.90 0.1K
13:58 11.90 11.90 11.88 11.88 2.4K
13:59 11.88 11.88 11.88 11.88 0.1K
14:00 11.88 11.88 11.88 11.88 0.1K
14:01 11.88 11.88 11.88 11.88 0.2K
14:02 11.88 11.88 11.88 11.88 0.3K
14:03 11.88 11.91 11.88 11.91 1.0K
14:04 11.91 11.91 11.91 11.91 0.2K
14:05 11.91 11.91 11.91 11.91 0.1K
14:06 11.91 11.91 11.91 11.91 0.2K
14:07 11.91 11.91 11.91 11.91 0.0K
14:08 11.91 11.91 11.91 11.91 0.1K
14:09 11.91 11.91 11.90 11.90 0.2K
14:10 11.90 11.90 11.90 11.90 0.1K
14:11 11.92 11.95 11.92 11.95 12.7K
14:12 11.95 11.95 11.95 11.95 0.1K
14:13 11.95 11.95 11.95 11.95 0.2K
14:14 11.95 11.95 11.95 11.95 0.3K
14:15 11.95 11.95 11.95 11.95 0.3K
14:16 11.95 11.95 11.95 11.95 0.3K
14:17 11.95 12.00 11.95 12.00 2.7K
14:18 12.00 12.02 12.00 12.02 0.9K
14:19 12.02 12.02 12.02 12.02 0.3K
14:20 12.02 12.02 12.01 12.01 0.6K
14:21 12.01 12.04 12.01 12.04 0.9K
14:22 12.04 12.04 12.04 12.04 0.3K
14:23 12.04 12.04 12.04 12.04 0.1K
14:24 12.04 12.05 12.04 12.05 0.3K
14:25 12.05 12.05 12.03 12.03 0.4K
14:26 12.03 12.05 12.03 12.05 1.2K
14:27 12.05 12.05 12.05 12.05 0.4K
14:28 12.05 12.05 12.05 12.05 0.2K
14:29 12.09 12.09 12.05 12.05 1.4K
14:30 12.05 12.05 12.02 12.02 0.9K
14:31 12.02 12.02 12.02 12.02 0.2K
14:32 12.02 12.02 12.02 12.02 0.3K
14:33 12.02 12.02 12.01 12.01 0.4K
14:34 12.01 12.04 12.01 12.02 1.9K
14:35 12.02 12.02 12.02 12.02 0.1K
14:36 12.02 12.02 12.02 12.02 0.3K
14:37 12.02 12.02 12.00 12.00 0.9K
14:38 12.02 12.02 12.02 12.02 0.2K
14:39 12.02 12.03 12.02 12.03 0.6K
14:40 12.03 12.03 12.03 12.03 0.1K
14:41 12.03 12.03 12.02 12.02 0.8K
14:42 12.03 12.03 12.03 12.03 0.6K
14:43 12.01 12.01 12.01 12.01 0.1K
14:44 12.01 12.01 12.01 12.01 0.2K
14:45 12.01 12.01 11.98 11.98 0.6K
14:46 11.98 12.01 11.97 11.97 1.1K
14:47 11.97 11.97 11.97 11.97 0.1K
14:48 11.95 11.96 11.95 11.96 2.2K
14:49 11.94 11.94 11.93 11.93 0.6K
14:50 11.93 11.93 11.93 11.93 0.3K
14:51 11.93 11.93 11.91 11.92 0.9K
14:52 11.92 11.92 11.92 11.92 0.2K
14:53 11.92 11.92 11.88 11.88 0.5K
14:54 11.88 11.88 11.88 11.88 0.2K
14:55 11.89 11.90 11.89 11.90 2.2K
14:56 11.90 11.90 11.90 11.90 0.3K
14:57 11.90 11.92 11.90 11.92 1.4K
14:58 11.92 11.92 11.91 11.91 0.5K
14:59 11.91 11.91 11.91 11.91 0.3K
15:00 11.89 11.89 11.89 11.89 1.4K
15:01 11.89 11.90 11.89 11.90 1.0K
15:02 11.87 11.87 11.87 11.87 0.2K
15:03 11.89 11.89 11.88 11.88 0.8K
15:04 11.88 11.88 11.88 11.88 0.1K
15:05 11.90 11.90 11.88 11.88 3.1K
15:06 11.88 11.88 11.88 11.88 0.3K
15:07 11.88 11.88 11.88 11.88 0.1K
15:08 11.88 11.88 11.88 11.88 0.7K
15:09 11.88 11.88 11.87 11.87 1.6K
15:10 11.86 11.88 11.86 11.88 1.2K
15:11 11.88 11.88 11.88 11.88 0.5K
15:12 11.88 11.88 11.88 11.88 0.4K
15:13 11.88 11.88 11.88 11.88 0.2K
15:14 11.88 11.88 11.86 11.88 0.4K
15:15 11.88 11.88 11.86 11.86 0.4K
15:16 11.88 11.88 11.88 11.88 0.9K
15:17 11.88 11.88 11.86 11.86 3.6K
15:18 11.86 11.86 11.85 11.85 0.5K
15:19 11.85 11.85 11.84 11.84 0.8K
15:20 11.84 11.84 11.84 11.84 0.4K
15:21 11.84 11.84 11.80 11.80 1.9K
15:22 11.81 11.82 11.81 11.82 2.8K
15:23 11.82 11.82 11.82 11.82 0.3K
15:24 11.82 11.82 11.82 11.82 0.2K
15:25 11.82 11.82 11.82 11.82 0.1K
15:26 11.82 11.82 11.80 11.80 0.8K
15:27 11.80 11.80 11.80 11.80 0.5K
15:28 11.80 11.80 11.80 11.80 0.3K
15:29 11.82 11.83 11.82 11.83 1.4K
15:30 11.83 11.83 11.83 11.83 0.1K
15:31 11.83 11.83 11.80 11.80 1.4K
15:32 11.80 11.82 11.80 11.82 0.5K
15:33 11.82 11.82 11.82 11.82 0.5K
15:34 11.82 11.87 11.82 11.86 5.3K
15:35 11.84 11.84 11.84 11.84 4.9K
15:36 11.84 11.84 11.84 11.84 1.5K
15:37 11.84 11.86 11.84 11.86 1.7K
15:38 11.85 11.85 11.85 11.85 0.5K
15:39 11.85 11.85 11.85 11.85 0.3K
15:40 11.85 11.85 11.85 11.85 0.3K
15:41 11.85 11.85 11.85 11.85 0.2K
15:42 11.85 11.85 11.83 11.83 0.8K
15:43 11.83 11.83 11.83 11.83 0.3K
15:44 11.85 11.86 11.85 11.86 1.4K
15:45 11.86 11.86 11.76 11.76 3.3K
15:46 11.76 11.80 11.76 11.79 1.1K
15:47 11.80 11.80 11.80 11.80 0.9K
15:48 11.80 11.80 11.79 11.79 1.0K
15:49 11.79 11.81 11.79 11.81 1.1K
15:50 11.81 11.82 11.81 11.82 1.4K
15:51 11.81 11.81 11.75 11.76 5.7K
15:52 11.76 11.76 11.76 11.76 0.4K
15:53 11.76 11.76 11.75 11.76 5.1K
15:54 11.76 11.76 11.76 11.76 0.4K
15:55 11.76 11.81 11.76 11.81 13.9K
15:56 11.89 11.90 11.89 11.90 12.9K
15:57 11.90 11.90 11.90 11.90 6.7K
15:58 11.90 11.90 11.89 11.89 8.6K
15:59 11.89 11.91 11.89 11.91 4.1K
16:00 11.91 11.93 11.89 11.90 447.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available