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 11.80 13.25 11.80 11.80 2.9K
09:32 11.89 11.89 11.89 11.89 0.5K
09:33 11.89 11.89 11.75 11.75 0.1K
09:34 11.75 11.75 11.75 11.75 0.0K
09:35 11.75 11.75 11.75 11.75 0.1K
09:36 11.75 11.75 11.75 11.75 0.0K
09:37 11.75 11.75 11.75 11.75 0.0K
09:38 11.72 11.72 11.72 11.72 0.1K
09:39 11.72 11.72 11.72 11.72 0.0K
09:40 11.72 11.72 11.72 11.72 0.0K
09:41 11.72 11.74 11.72 11.74 0.1K
09:42 11.74 11.74 11.74 11.74 0.5K
09:43 11.74 11.74 11.74 11.74 0.0K
09:44 11.74 11.74 11.74 11.74 0.0K
09:45 11.77 11.77 11.77 11.77 0.1K
09:46 11.77 11.77 11.77 11.77 0.0K
09:47 11.77 11.77 11.77 11.77 0.0K
09:48 11.77 11.77 11.74 11.74 0.1K
09:49 11.75 11.75 11.75 11.75 0.9K
09:50 11.75 11.75 11.75 11.75 1.6K
09:51 11.75 11.75 11.75 11.75 1.5K
09:52 11.75 11.75 11.75 11.75 0.4K
09:53 11.75 11.78 11.75 11.78 6.6K
09:54 11.75 11.75 11.75 11.75 0.4K
09:55 11.75 11.75 11.75 11.75 0.5K
09:56 11.75 11.75 11.75 11.75 0.5K
09:57 11.75 11.75 11.74 11.74 0.9K
09:58 11.75 11.75 11.75 11.75 0.1K
09:59 11.75 11.75 11.74 11.75 1.1K
10:00 11.75 11.75 11.75 11.75 0.3K
10:01 11.75 11.79 11.75 11.79 3.7K
10:02 11.81 11.81 11.81 11.81 0.2K
10:03 11.81 11.81 11.81 11.81 0.1K
10:04 11.81 11.81 11.81 11.81 0.0K
10:05 11.82 11.83 11.82 11.83 1.4K
10:06 11.86 11.86 11.86 11.86 0.2K
10:07 11.87 11.87 11.87 11.87 0.2K
10:08 11.87 11.87 11.87 11.87 0.0K
10:09 11.87 11.87 11.87 11.87 0.1K
10:10 11.85 11.85 11.85 11.85 1.1K
10:11 11.85 11.85 11.85 11.85 0.2K
10:12 11.85 11.85 11.85 11.85 0.1K
10:13 11.85 11.85 11.85 11.85 0.0K
10:14 11.85 11.85 11.85 11.85 0.1K
10:15 11.85 11.85 11.85 11.85 0.0K
10:16 11.85 11.85 11.85 11.85 0.0K
10:17 11.82 11.82 11.82 11.82 1.0K
10:18 11.82 11.82 11.82 11.82 0.0K
10:19 11.82 11.82 11.82 11.82 0.0K
10:20 11.82 11.82 11.82 11.82 0.1K
10:21 11.81 11.81 11.81 11.81 0.4K
10:22 11.81 11.81 11.81 11.81 0.1K
10:23 11.81 11.81 11.81 11.81 0.0K
10:24 11.80 11.80 11.80 11.80 0.4K
10:25 11.79 11.81 11.79 11.81 1.4K
10:26 11.88 11.89 11.88 11.89 13.7K
10:27 11.89 11.89 11.89 11.89 0.0K
10:28 11.87 11.87 11.87 11.87 0.4K
10:29 11.87 11.87 11.87 11.87 0.0K
10:30 11.87 11.87 11.87 11.87 0.5K
10:31 11.87 11.87 11.85 11.85 0.7K
10:32 11.89 11.89 11.86 11.86 1.1K
10:33 11.86 11.89 11.86 11.86 1.3K
10:34 11.86 11.86 11.86 11.86 0.0K
10:35 11.86 11.90 11.86 11.90 0.4K
10:36 11.90 11.90 11.86 11.86 0.6K
10:37 11.86 11.86 11.86 11.86 0.1K
10:38 11.85 11.85 11.85 11.85 0.3K
10:39 11.85 11.90 11.85 11.90 2.1K
10:40 11.90 11.90 11.90 11.90 0.6K
10:41 11.90 11.90 11.90 11.90 0.0K
10:42 11.90 11.90 11.90 11.90 0.2K
10:43 11.90 11.91 11.90 11.91 0.2K
10:44 11.91 11.91 11.91 11.91 0.6K
10:45 11.91 11.93 11.91 11.93 0.2K
10:46 11.93 11.94 11.92 11.94 0.6K
10:47 11.94 11.94 11.91 11.91 1.5K
10:48 11.91 11.91 11.91 11.91 0.0K
10:49 11.91 11.91 11.91 11.91 0.1K
10:50 11.91 11.91 11.90 11.90 0.1K
10:51 11.90 11.90 11.90 11.90 0.3K
10:52 11.90 11.91 11.90 11.91 0.8K
10:53 11.91 11.91 11.91 11.91 0.2K
10:54 11.91 11.91 11.90 11.90 4.2K
10:55 11.79 11.79 11.76 11.76 11.3K
10:56 11.76 11.76 11.76 11.76 0.1K
10:57 11.79 11.79 11.79 11.79 0.2K
10:58 11.74 11.76 11.74 11.76 0.6K
10:59 11.76 11.76 11.76 11.76 0.3K
11:00 11.75 11.77 11.75 11.77 1.4K
11:01 11.77 11.77 11.76 11.76 0.5K
11:02 11.76 11.76 11.76 11.76 0.7K
11:03 11.75 11.75 11.75 11.75 0.4K
11:04 11.74 11.74 11.71 11.71 1.3K
11:05 11.72 11.72 11.66 11.66 2.0K
11:06 11.65 11.67 11.65 11.66 1.1K
11:07 11.66 11.66 11.66 11.66 0.0K
11:08 11.66 11.66 11.66 11.66 0.2K
11:09 11.66 11.66 11.66 11.66 0.2K
11:10 11.66 11.66 11.66 11.66 0.1K
11:11 11.64 11.64 11.63 11.63 0.6K
11:12 11.63 11.63 11.63 11.63 0.1K
11:13 11.63 11.63 11.63 11.63 0.0K
11:14 11.63 11.63 11.63 11.63 0.3K
11:15 11.63 11.63 11.63 11.63 0.4K
11:16 11.63 11.63 11.63 11.63 0.5K
11:17 11.63 11.63 11.63 11.63 0.2K
11:18 11.63 11.63 11.63 11.63 0.0K
11:19 11.60 11.60 11.60 11.60 0.2K
11:20 11.61 11.61 11.61 11.61 0.1K
11:21 11.61 11.61 11.61 11.61 0.1K
11:22 11.61 11.61 11.61 11.61 0.2K
11:23 11.64 11.64 11.64 11.64 1.9K
11:24 11.64 11.64 11.64 11.64 0.1K
11:25 11.64 11.64 11.64 11.64 0.1K
11:26 11.64 11.64 11.63 11.63 2.5K
11:27 11.62 11.62 11.62 11.62 0.8K
11:28 11.62 11.66 11.62 11.66 7.8K
11:29 11.66 11.66 11.66 11.66 0.8K
11:30 11.66 11.66 11.66 11.66 0.1K
11:31 11.66 11.66 11.66 11.66 0.1K
11:32 11.66 11.66 11.66 11.66 0.4K
11:33 11.66 11.66 11.66 11.66 0.6K
11:34 11.66 11.66 11.66 11.66 0.4K
11:35 11.66 11.67 11.66 11.67 1.9K
11:36 11.67 11.67 11.67 11.67 0.4K
11:37 11.67 11.67 11.67 11.67 0.5K
11:38 11.67 11.67 11.67 11.67 0.0K
11:39 11.68 11.69 11.68 11.68 7.0K
11:40 11.68 11.68 11.68 11.68 1.0K
11:41 11.68 11.68 11.68 11.68 0.3K
11:42 11.68 11.68 11.68 11.68 0.8K
11:43 11.69 11.69 11.69 11.69 0.2K
11:44 11.69 11.69 11.69 11.69 0.5K
11:45 11.69 11.69 11.69 11.69 0.0K
11:46 11.69 11.69 11.64 11.64 2.7K
11:47 11.64 11.64 11.64 11.64 0.0K
11:48 11.64 11.64 11.63 11.63 1.1K
11:49 11.63 11.63 11.63 11.63 0.3K
11:50 11.63 11.63 11.63 11.63 0.8K
11:51 11.63 11.63 11.62 11.62 1.2K
11:52 11.62 11.64 11.62 11.64 0.2K
11:53 11.64 11.66 11.63 11.66 5.2K
11:54 11.66 11.66 11.66 11.66 0.1K
11:55 11.66 11.66 11.66 11.66 0.0K
11:56 11.66 11.66 11.66 11.66 0.0K
11:57 11.66 11.66 11.65 11.65 0.4K
11:58 11.65 11.65 11.65 11.65 0.0K
11:59 11.65 11.65 11.64 11.64 0.3K
12:00 11.64 11.64 11.64 11.64 0.4K
12:01 11.64 11.66 11.64 11.66 1.4K
12:02 11.66 11.66 11.66 11.66 0.0K
12:03 11.66 11.66 11.66 11.66 0.0K
12:04 11.66 11.66 11.63 11.63 0.4K
12:05 11.63 11.63 11.63 11.63 0.3K
12:06 11.63 11.64 11.63 11.64 0.3K
12:07 11.64 11.64 11.63 11.63 0.8K
12:08 11.63 11.63 11.63 11.63 0.5K
12:09 11.63 11.63 11.63 11.63 0.1K
12:10 11.63 11.63 11.63 11.63 0.0K
12:11 11.63 11.63 11.63 11.63 0.0K
12:12 11.65 11.65 11.65 11.65 2.1K
12:13 11.65 11.65 11.65 11.65 0.1K
12:14 11.65 11.65 11.65 11.65 0.0K
12:15 11.65 11.65 11.65 11.65 0.0K
12:16 11.65 11.65 11.65 11.65 0.0K
12:17 11.64 11.64 11.64 11.64 0.2K
12:18 11.64 11.64 11.64 11.64 0.0K
12:19 11.64 11.64 11.64 11.64 0.1K
12:20 11.64 11.64 11.64 11.64 0.2K
12:21 11.64 11.64 11.64 11.64 0.0K
12:22 11.64 11.64 11.64 11.64 0.4K
12:23 11.64 11.64 11.64 11.64 0.0K
12:24 11.62 11.62 11.62 11.62 1.5K
12:25 11.62 11.62 11.62 11.62 0.1K
12:26 11.62 11.62 11.61 11.62 0.4K
12:27 11.61 11.61 11.61 11.61 0.5K
12:28 11.61 11.61 11.59 11.59 1.5K
12:29 11.59 11.59 11.59 11.59 0.3K
12:30 11.59 11.59 11.59 11.59 0.1K
12:31 11.59 11.59 11.58 11.58 0.7K
12:32 11.58 11.58 11.58 11.58 0.6K
12:33 11.58 11.58 11.58 11.58 2.1K
12:34 11.58 11.58 11.58 11.58 0.3K
12:35 11.58 11.61 11.58 11.61 1.4K
12:36 11.61 11.61 11.59 11.59 0.6K
12:37 11.59 11.59 11.59 11.59 0.1K
12:38 11.57 11.57 11.56 11.56 1.8K
12:39 11.55 11.55 11.55 11.55 0.3K
12:40 11.55 11.55 11.55 11.55 0.3K
12:41 11.55 11.55 11.55 11.55 0.2K
12:42 11.55 11.56 11.55 11.56 0.5K
12:43 11.56 11.56 11.55 11.55 0.2K
12:44 11.55 11.55 11.55 11.55 0.3K
12:45 11.55 11.55 11.55 11.55 0.5K
12:46 11.55 11.55 11.55 11.55 0.1K
12:47 11.55 11.55 11.55 11.55 0.4K
12:48 11.55 11.55 11.55 11.55 0.0K
12:49 11.55 11.55 11.54 11.54 0.8K
12:50 11.53 11.59 11.53 11.59 2.7K
12:51 11.59 11.59 11.59 11.59 0.1K
12:52 11.59 11.59 11.59 11.59 0.0K
12:53 11.59 11.59 11.59 11.59 0.1K
12:54 11.59 11.59 11.59 11.59 0.0K
12:55 11.59 11.59 11.59 11.59 0.1K
12:56 11.59 11.60 11.59 11.60 0.5K
12:57 11.60 11.60 11.60 11.60 0.0K
12:58 11.60 11.60 11.60 11.60 0.0K
12:59 11.60 11.60 11.60 11.60 0.2K
13:00 11.60 11.60 11.60 11.60 0.5K
13:01 11.60 11.60 11.60 11.60 0.4K
13:02 11.61 11.61 11.60 11.60 0.8K
13:03 11.60 11.60 11.60 11.60 0.0K
13:04 11.60 11.60 11.60 11.60 0.1K
13:05 11.60 11.60 11.60 11.60 0.0K
13:06 11.60 11.60 11.60 11.60 0.1K
13:07 11.60 11.60 11.60 11.60 0.0K
13:08 11.60 11.60 11.60 11.60 0.1K
13:09 11.60 11.60 11.60 11.60 0.0K
13:10 11.60 11.60 11.60 11.60 0.3K
13:11 11.60 11.61 11.60 11.61 0.2K
13:12 11.61 11.61 11.61 11.61 0.2K
13:13 11.61 11.62 11.61 11.62 1.6K
13:14 11.61 11.61 11.61 11.61 1.4K
13:15 11.61 11.61 11.61 11.61 0.1K
13:16 11.61 11.61 11.61 11.61 0.1K
13:17 11.61 11.61 11.61 11.61 0.0K
13:18 11.61 11.61 11.61 11.61 0.0K
13:19 11.61 11.61 11.61 11.61 0.3K
13:20 11.61 11.61 11.61 11.61 0.0K
13:21 11.61 11.61 11.61 11.61 0.1K
13:22 11.61 11.61 11.61 11.61 0.0K
13:23 11.61 11.63 11.61 11.63 1.5K
13:24 11.63 11.63 11.62 11.62 1.8K
13:25 11.62 11.62 11.62 11.62 0.9K
13:26 11.62 11.62 11.62 11.62 0.4K
13:27 11.62 11.62 11.62 11.62 0.2K
13:28 11.62 11.62 11.62 11.62 0.0K
13:29 11.63 11.63 11.63 11.63 1.4K
13:30 11.64 11.64 11.64 11.64 0.4K
13:31 11.64 11.64 11.64 11.64 2.2K
13:32 11.64 11.64 11.64 11.64 0.0K
13:33 11.58 11.59 11.58 11.59 1.7K
13:34 11.59 11.59 11.59 11.59 0.0K
13:35 11.59 11.59 11.59 11.59 0.1K
13:36 11.59 11.60 11.59 11.60 1.2K
13:37 11.59 11.59 11.53 11.53 2.2K
13:38 11.54 11.54 11.54 11.54 0.3K
13:39 11.54 11.54 11.54 11.54 0.0K
13:40 11.54 11.54 11.52 11.52 0.4K
13:41 11.52 11.52 11.52 11.52 0.4K
13:42 11.52 11.52 11.52 11.52 0.3K
13:43 11.52 11.52 11.52 11.52 0.1K
13:44 11.52 11.52 11.52 11.52 0.5K
13:45 11.52 11.52 11.52 11.52 0.4K
13:46 11.52 11.53 11.51 11.52 3.9K
13:47 11.54 11.54 11.54 11.54 2.3K
13:48 11.53 11.54 11.53 11.54 1.1K
13:49 11.54 11.54 11.54 11.54 0.3K
13:50 11.54 11.54 11.54 11.54 0.3K
13:51 11.54 11.54 11.53 11.53 1.0K
13:52 11.53 11.53 11.52 11.52 1.5K
13:53 11.52 11.52 11.52 11.52 0.7K
13:54 11.52 11.52 11.52 11.52 0.2K
13:55 11.52 11.54 11.52 11.52 0.7K
13:56 11.52 11.52 11.52 11.52 0.2K
13:57 11.51 11.51 11.51 11.51 1.1K
13:58 11.51 11.51 11.51 11.51 0.7K
13:59 11.51 11.51 11.49 11.49 2.1K
14:00 11.49 11.49 11.47 11.49 2.4K
14:01 11.49 11.49 11.49 11.49 1.0K
14:02 11.49 11.49 11.49 11.49 0.0K
14:03 11.49 11.49 11.49 11.49 0.1K
14:04 11.49 11.49 11.49 11.49 0.1K
14:05 11.49 11.49 11.49 11.49 0.1K
14:06 11.49 11.49 11.49 11.49 0.1K
14:07 11.49 11.49 11.49 11.49 0.0K
14:08 11.49 11.53 11.49 11.53 1.9K
14:09 11.53 11.53 11.53 11.53 0.1K
14:10 11.53 11.53 11.53 11.53 2.9K
14:11 11.53 11.55 11.53 11.55 1.6K
14:12 11.55 11.55 11.55 11.55 0.0K
14:13 11.55 11.55 11.55 11.55 0.0K
14:14 11.54 11.54 11.54 11.54 0.9K
14:15 11.54 11.54 11.54 11.54 0.0K
14:16 11.54 11.54 11.54 11.54 0.0K
14:17 11.54 11.54 11.54 11.54 0.4K
14:18 11.54 11.54 11.54 11.54 0.2K
14:19 11.53 11.54 11.53 11.54 0.8K
14:20 11.54 11.54 11.54 11.54 0.4K
14:21 11.54 11.54 11.53 11.53 0.3K
14:22 11.50 11.50 11.50 11.50 1.0K
14:23 11.50 11.52 11.50 11.52 0.7K
14:24 11.53 11.53 11.53 11.53 0.6K
14:25 11.53 11.53 11.53 11.53 0.2K
14:26 11.53 11.53 11.53 11.53 0.0K
14:27 11.53 11.53 11.53 11.53 0.4K
14:28 11.53 11.53 11.53 11.53 0.1K
14:29 11.53 11.53 11.52 11.52 1.0K
14:30 11.52 11.53 11.52 11.53 0.2K
14:31 11.50 11.51 11.48 11.48 1.6K
14:32 11.51 11.51 11.51 11.51 0.8K
14:33 11.51 11.51 11.51 11.51 0.2K
14:34 11.51 11.51 11.50 11.50 0.7K
14:35 11.50 11.51 11.50 11.51 0.2K
14:36 11.51 11.51 11.47 11.47 0.5K
14:37 11.48 11.48 11.48 11.48 0.9K
14:38 11.48 11.48 11.48 11.48 0.0K
14:39 11.48 11.48 11.48 11.48 0.1K
14:40 11.48 11.48 11.48 11.48 0.0K
14:41 11.48 11.48 11.48 11.48 0.1K
14:42 11.48 11.48 11.48 11.48 0.1K
14:43 11.48 11.48 11.48 11.48 0.0K
14:44 11.48 11.48 11.48 11.48 0.1K
14:45 11.48 11.48 11.48 11.48 0.2K
14:46 11.48 11.48 11.48 11.48 0.0K
14:47 11.48 11.48 11.48 11.48 0.1K
14:48 11.48 11.48 11.48 11.48 0.1K
14:49 11.48 11.48 11.48 11.48 0.0K
14:50 11.48 11.48 11.48 11.48 0.0K
14:51 11.48 11.48 11.48 11.48 0.1K
14:52 11.47 11.47 11.43 11.43 1.0K
14:53 11.43 11.43 11.43 11.43 0.6K
14:54 11.43 11.43 11.41 11.41 0.9K
14:55 11.41 11.41 11.41 11.41 0.0K
14:56 11.41 11.41 11.41 11.41 0.2K
14:57 11.41 11.41 11.41 11.41 0.1K
14:58 11.41 11.41 11.41 11.41 0.2K
14:59 11.41 11.42 11.41 11.42 1.6K
15:00 11.42 11.42 11.42 11.42 0.4K
15:01 11.42 11.42 11.39 11.39 0.3K
15:02 11.38 11.38 11.38 11.38 0.4K
15:03 11.38 11.38 11.35 11.37 1.4K
15:04 11.37 11.37 11.37 11.37 0.2K
15:05 11.37 11.37 11.35 11.35 0.3K
15:06 11.34 11.34 11.34 11.34 0.2K
15:07 11.34 11.34 11.34 11.34 0.1K
15:08 11.34 11.34 11.34 11.34 0.0K
15:09 11.34 11.34 11.34 11.34 0.1K
15:10 11.34 11.34 11.34 11.34 0.0K
15:11 11.34 11.34 11.32 11.32 0.9K
15:12 11.31 11.31 11.31 11.31 1.9K
15:13 11.31 11.31 11.31 11.31 0.3K
15:14 11.31 11.31 11.31 11.31 0.0K
15:15 11.31 11.31 11.31 11.31 2.0K
15:16 11.31 11.32 11.31 11.32 0.1K
15:17 11.31 11.31 11.31 11.31 0.1K
15:18 11.31 11.31 11.30 11.30 1.0K
15:19 11.30 11.30 11.29 11.29 0.1K
15:20 11.29 11.29 11.29 11.29 0.4K
15:21 11.29 11.29 11.29 11.29 0.9K
15:22 11.30 11.31 11.30 11.31 2.1K
15:23 11.31 11.31 11.31 11.31 0.4K
15:24 11.31 11.32 11.31 11.32 1.8K
15:25 11.32 11.32 11.32 11.32 0.4K
15:26 11.32 11.32 11.31 11.31 0.3K
15:27 11.31 11.31 11.31 11.31 0.5K
15:28 11.31 11.31 11.31 11.31 0.4K
15:29 11.31 11.31 11.29 11.29 0.6K
15:30 11.29 11.29 11.29 11.29 0.4K
15:31 11.29 11.29 11.28 11.28 0.2K
15:32 11.28 11.28 11.28 11.28 0.3K
15:33 11.28 11.29 11.28 11.29 1.2K
15:34 11.31 11.31 11.30 11.30 1.7K
15:35 11.30 11.30 11.30 11.30 0.5K
15:36 11.30 11.31 11.30 11.31 0.8K
15:37 11.31 11.31 11.31 11.31 0.5K
15:38 11.31 11.31 11.30 11.30 0.6K
15:39 11.30 11.30 11.30 11.30 0.2K
15:40 11.30 11.30 11.30 11.30 0.6K
15:41 11.30 11.30 11.30 11.30 0.2K
15:42 11.30 11.30 11.26 11.26 0.7K
15:43 11.26 11.26 11.24 11.26 8.5K
15:44 11.27 11.28 11.27 11.28 4.9K
15:45 11.28 11.32 11.28 11.32 10.1K
15:46 11.31 11.32 11.31 11.32 1.9K
15:47 11.32 11.32 11.32 11.32 1.0K
15:48 11.32 11.32 11.25 11.25 2.9K
15:49 11.25 11.25 11.23 11.25 2.3K
15:50 11.24 11.24 11.24 11.24 1.5K
15:51 11.26 11.26 11.24 11.25 6.9K
15:52 11.25 11.32 11.25 11.32 10.2K
15:53 11.32 11.33 11.31 11.31 1.0K
15:54 11.32 11.32 11.31 11.31 2.4K
15:55 11.32 11.32 11.31 11.31 2.7K
15:56 11.31 11.34 11.31 11.34 3.4K
15:57 11.34 11.37 11.34 11.37 4.3K
15:58 11.37 11.37 11.35 11.35 14.2K
15:59 11.36 11.38 11.36 11.37 4.3K
16:00 11.37 11.37 11.32 11.34 98.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available