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 12.53 12.53 12.53 12.53 2.7K
09:32 12.53 12.53 12.46 12.46 0.4K
09:33 12.46 12.46 12.46 12.46 0.1K
09:34 12.32 12.32 12.32 12.32 0.2K
09:35 12.32 12.32 12.32 12.32 0.0K
09:36 12.32 12.32 12.30 12.30 0.4K
09:37 12.30 12.30 12.30 12.30 0.1K
09:38 12.30 12.30 12.30 12.30 0.1K
09:39 12.30 12.30 12.30 12.30 0.0K
09:40 12.30 12.30 12.30 12.30 0.0K
09:41 12.30 12.35 12.29 12.29 1.9K
09:42 12.29 12.29 12.29 12.29 0.0K
09:43 12.29 12.29 12.29 12.29 0.0K
09:44 12.29 12.29 12.29 12.29 0.0K
09:45 12.29 12.29 12.25 12.25 0.4K
09:46 12.21 12.21 12.21 12.21 0.4K
09:47 12.28 12.28 12.28 12.28 1.0K
09:48 12.28 12.28 12.28 12.28 0.0K
09:49 12.28 12.28 12.28 12.28 0.1K
09:50 12.28 12.28 12.16 12.16 1.3K
09:51 12.16 12.16 12.16 12.16 0.1K
09:52 12.17 12.17 12.17 12.17 0.6K
09:53 12.18 12.18 12.18 12.18 0.4K
09:54 12.18 12.18 12.18 12.18 0.0K
09:55 12.18 12.18 12.18 12.18 0.1K
09:56 12.18 12.18 12.18 12.18 0.3K
09:57 12.18 12.18 12.18 12.18 0.0K
09:58 12.18 12.18 12.18 12.18 0.0K
09:59 12.16 12.16 12.16 12.16 0.4K
10:00 12.16 12.16 12.16 12.16 0.2K
10:01 12.16 12.16 12.16 12.16 0.1K
10:02 12.16 12.16 12.04 12.04 0.2K
10:03 12.01 12.06 12.01 12.06 0.6K
10:04 12.06 12.06 12.04 12.04 8.0K
10:05 12.04 12.04 12.04 12.04 0.1K
10:06 12.04 12.04 12.04 12.04 0.0K
10:07 12.04 12.04 11.89 11.90 12.0K
10:08 11.90 11.90 11.90 11.90 0.6K
10:09 11.90 11.90 11.90 11.90 0.2K
10:10 11.90 11.90 11.84 11.84 0.5K
10:11 11.84 11.84 11.84 11.84 0.1K
10:12 11.84 11.85 11.84 11.85 0.5K
10:13 11.88 11.88 11.85 11.85 4.8K
10:14 11.89 11.92 11.89 11.92 1.9K
10:15 11.92 11.92 11.92 11.92 0.2K
10:16 11.92 11.92 11.91 11.91 0.3K
10:17 11.91 11.91 11.91 11.91 0.1K
10:18 11.91 11.92 11.91 11.92 0.6K
10:19 11.92 11.92 11.92 11.92 0.7K
10:20 11.91 11.91 11.91 11.91 0.1K
10:21 11.91 11.93 11.91 11.93 1.2K
10:22 11.93 11.93 11.93 11.93 0.2K
10:23 11.93 11.93 11.93 11.93 0.3K
10:24 11.93 11.93 11.93 11.93 0.1K
10:25 11.93 11.93 11.93 11.93 0.2K
10:26 11.93 11.93 11.93 11.93 0.1K
10:27 11.93 11.98 11.93 11.98 0.7K
10:28 11.98 11.98 11.98 11.98 0.2K
10:29 11.98 11.98 11.93 11.93 2.2K
10:30 11.93 11.93 11.93 11.93 0.2K
10:31 11.93 11.93 11.93 11.93 0.1K
10:32 11.93 11.93 11.93 11.93 0.4K
10:33 11.97 11.97 11.97 11.97 0.3K
10:34 11.97 11.97 11.97 11.97 0.2K
10:35 11.95 11.95 11.95 11.95 0.2K
10:36 11.95 11.95 11.95 11.95 0.2K
10:37 11.95 11.95 11.95 11.95 0.2K
10:38 11.95 11.95 11.95 11.95 0.2K
10:39 11.95 11.95 11.95 11.95 0.1K
10:40 11.95 11.95 11.95 11.95 0.5K
10:41 11.90 11.90 11.87 11.87 3.7K
10:42 11.86 11.86 11.86 11.86 1.3K
10:43 11.86 11.86 11.86 11.86 0.1K
10:44 11.86 11.86 11.86 11.86 0.0K
10:45 11.86 11.86 11.84 11.84 0.5K
10:46 11.84 11.84 11.84 11.84 1.2K
10:47 11.84 11.84 11.84 11.84 0.3K
10:48 11.84 11.87 11.84 11.86 1.7K
10:49 11.86 11.86 11.86 11.86 0.1K
10:50 11.86 11.86 11.86 11.86 0.2K
10:51 11.86 11.86 11.86 11.86 0.0K
10:52 11.86 11.86 11.86 11.86 0.2K
10:53 11.86 11.86 11.86 11.86 0.4K
10:54 11.86 11.86 11.86 11.86 1.4K
10:55 11.88 11.88 11.88 11.88 0.9K
10:56 11.85 11.85 11.85 11.85 1.0K
10:57 11.85 11.85 11.85 11.85 0.1K
10:58 11.85 11.85 11.85 11.85 0.0K
10:59 11.85 11.85 11.85 11.85 0.0K
11:00 11.85 11.85 11.85 11.85 0.1K
11:01 11.85 11.85 11.85 11.85 0.1K
11:02 11.83 11.83 11.83 11.83 0.6K
11:03 11.82 11.82 11.82 11.82 0.4K
11:04 11.82 11.82 11.80 11.80 1.1K
11:05 11.80 11.83 11.79 11.83 2.7K
11:06 11.83 11.83 11.83 11.83 0.1K
11:07 11.84 11.84 11.84 11.84 0.3K
11:08 11.84 11.84 11.84 11.84 0.3K
11:09 11.84 11.84 11.84 11.84 0.1K
11:10 11.84 11.87 11.84 11.87 0.3K
11:11 11.87 11.87 11.87 11.87 0.2K
11:12 11.87 11.87 11.87 11.87 0.4K
11:13 11.87 11.88 11.87 11.88 0.7K
11:14 11.88 11.88 11.88 11.88 0.3K
11:15 11.88 11.88 11.84 11.84 2.7K
11:16 11.84 11.84 11.84 11.84 0.4K
11:17 11.84 11.84 11.84 11.84 0.1K
11:18 11.84 11.84 11.82 11.82 0.2K
11:19 11.82 11.82 11.82 11.82 0.0K
11:20 11.82 11.82 11.82 11.82 0.1K
11:21 11.82 11.82 11.82 11.82 0.2K
11:22 11.82 11.83 11.82 11.83 0.7K
11:23 11.83 11.83 11.83 11.83 1.2K
11:24 11.83 11.83 11.83 11.83 0.4K
11:25 11.83 11.83 11.83 11.83 0.1K
11:26 11.83 11.83 11.83 11.83 0.1K
11:27 11.83 11.83 11.83 11.83 0.1K
11:28 11.83 11.83 11.83 11.83 0.2K
11:29 11.83 11.83 11.79 11.79 1.4K
11:30 11.79 11.79 11.79 11.79 0.1K
11:31 11.79 11.79 11.78 11.78 1.3K
11:32 11.78 11.78 11.78 11.78 0.2K
11:33 11.78 11.78 11.77 11.78 1.9K
11:34 11.78 11.79 11.78 11.79 0.6K
11:35 11.79 11.79 11.79 11.79 0.1K
11:36 11.79 11.79 11.79 11.79 0.2K
11:37 11.79 11.79 11.79 11.79 0.2K
11:38 11.79 11.79 11.79 11.79 0.1K
11:39 11.79 11.79 11.79 11.79 0.2K
11:40 11.79 11.79 11.79 11.79 0.3K
11:41 11.79 11.79 11.77 11.77 0.7K
11:42 11.77 11.77 11.77 11.77 0.0K
11:43 11.77 11.77 11.75 11.75 4.3K
11:44 11.75 11.75 11.75 11.75 1.2K
11:45 11.75 11.75 11.75 11.75 0.2K
11:46 11.75 11.75 11.75 11.75 0.2K
11:47 11.75 11.75 11.75 11.75 0.1K
11:48 11.75 11.75 11.75 11.75 0.1K
11:49 11.75 11.75 11.75 11.75 0.1K
11:50 11.77 11.78 11.77 11.78 2.2K
11:51 11.78 11.83 11.78 11.83 2.6K
11:52 11.84 11.84 11.81 11.81 2.1K
11:53 11.80 11.82 11.80 11.82 0.9K
11:54 11.82 11.82 11.82 11.82 0.1K
11:55 11.82 11.86 11.82 11.86 0.2K
11:56 11.86 11.86 11.86 11.86 0.0K
11:57 11.86 11.86 11.86 11.86 0.2K
11:58 11.83 11.83 11.83 11.83 0.2K
11:59 11.80 11.80 11.75 11.77 8.1K
12:00 11.77 11.77 11.77 11.77 0.8K
12:01 11.78 11.79 11.77 11.79 3.6K
12:02 11.79 11.82 11.79 11.82 1.6K
12:03 11.82 11.85 11.82 11.85 0.7K
12:04 11.85 11.85 11.85 11.85 0.2K
12:05 11.85 11.85 11.85 11.85 0.1K
12:06 11.85 11.85 11.85 11.85 0.0K
12:07 11.86 11.86 11.86 11.86 0.1K
12:08 11.86 11.88 11.86 11.88 0.8K
12:09 11.88 11.88 11.88 11.88 0.8K
12:10 11.88 11.88 11.88 11.88 0.2K
12:11 11.89 11.89 11.89 11.89 0.9K
12:12 11.89 11.89 11.89 11.89 0.1K
12:13 11.89 11.89 11.86 11.86 4.1K
12:14 11.86 11.86 11.86 11.86 0.1K
12:15 11.86 11.86 11.86 11.86 0.0K
12:16 11.86 11.86 11.86 11.86 0.0K
12:17 11.86 11.86 11.86 11.86 0.1K
12:18 11.86 11.86 11.86 11.86 0.5K
12:19 11.86 11.87 11.86 11.86 0.2K
12:20 11.86 11.86 11.85 11.85 0.9K
12:21 11.85 11.85 11.85 11.85 0.1K
12:22 11.85 11.85 11.82 11.82 2.1K
12:23 11.82 11.82 11.82 11.82 0.1K
12:24 11.82 11.82 11.82 11.82 0.1K
12:25 11.82 11.82 11.82 11.82 1.2K
12:26 11.82 11.82 11.82 11.82 0.3K
12:27 11.82 11.82 11.82 11.82 0.1K
12:28 11.82 11.82 11.82 11.82 0.5K
12:29 11.79 11.79 11.79 11.79 0.6K
12:30 11.79 11.79 11.79 11.79 0.4K
12:31 11.79 11.79 11.79 11.79 0.0K
12:32 11.79 11.79 11.79 11.79 1.8K
12:33 11.80 11.81 11.80 11.80 0.8K
12:34 11.80 11.80 11.80 11.80 0.0K
12:35 11.80 11.80 11.80 11.80 0.2K
12:36 11.80 11.80 11.80 11.80 0.1K
12:37 11.80 11.80 11.80 11.80 0.1K
12:38 11.80 11.80 11.80 11.80 0.3K
12:39 11.77 11.78 11.75 11.78 8.6K
12:40 11.78 11.78 11.78 11.78 0.8K
12:41 11.81 11.81 11.77 11.77 3.3K
12:42 11.77 11.77 11.74 11.74 1.2K
12:43 11.74 11.75 11.74 11.75 0.3K
12:44 11.75 11.75 11.75 11.75 0.1K
12:45 11.75 11.76 11.75 11.76 0.3K
12:46 11.75 11.75 11.75 11.75 0.3K
12:47 11.75 11.75 11.75 11.75 0.1K
12:48 11.75 11.75 11.75 11.75 0.1K
12:49 11.75 11.76 11.75 11.76 1.1K
12:50 11.76 11.78 11.76 11.78 0.3K
12:51 11.78 11.78 11.78 11.78 0.1K
12:52 11.76 11.78 11.76 11.78 0.4K
12:53 11.78 11.78 11.78 11.78 0.0K
12:54 11.78 11.78 11.77 11.77 2.4K
12:55 11.77 11.78 11.77 11.78 1.0K
12:56 11.78 11.78 11.78 11.78 0.3K
12:57 11.78 11.79 11.78 11.78 0.2K
12:58 11.79 11.81 11.79 11.81 3.2K
12:59 11.82 11.83 11.82 11.83 0.8K
13:00 11.83 11.83 11.83 11.83 1.6K
13:01 11.83 11.83 11.75 11.75 2.5K
13:02 11.75 11.75 11.75 11.75 0.2K
13:03 11.75 11.75 11.75 11.75 0.1K
13:04 11.75 11.75 11.71 11.71 2.1K
13:05 11.71 11.74 11.71 11.74 0.5K
13:06 11.74 11.74 11.74 11.74 0.0K
13:07 11.75 11.75 11.75 11.75 0.2K
13:08 11.75 11.75 11.75 11.75 0.1K
13:09 11.75 11.75 11.75 11.75 0.0K
13:10 11.75 11.75 11.75 11.75 0.1K
13:11 11.74 11.74 11.74 11.74 0.5K
13:12 11.75 11.75 11.73 11.73 0.6K
13:13 11.73 11.73 11.73 11.73 0.8K
13:14 11.73 11.73 11.73 11.73 0.2K
13:15 11.75 11.75 11.75 11.75 0.1K
13:16 11.75 11.75 11.75 11.75 0.3K
13:17 11.75 11.79 11.75 11.79 2.7K
13:18 11.79 11.80 11.79 11.80 0.2K
13:19 11.80 11.80 11.77 11.79 0.6K
13:20 11.78 11.78 11.78 11.78 1.7K
13:21 11.77 11.79 11.77 11.79 0.4K
13:22 11.79 11.79 11.79 11.79 0.2K
13:23 11.79 11.79 11.79 11.79 0.7K
13:24 11.79 11.79 11.77 11.77 0.9K
13:25 11.77 11.77 11.77 11.77 0.1K
13:26 11.78 11.78 11.78 11.78 0.1K
13:27 11.78 11.78 11.77 11.77 0.4K
13:28 11.77 11.77 11.77 11.77 0.0K
13:29 11.77 11.79 11.77 11.79 0.2K
13:30 11.79 11.79 11.75 11.75 1.9K
13:31 11.75 11.75 11.75 11.75 0.2K
13:32 11.75 11.75 11.75 11.75 0.3K
13:33 11.75 11.75 11.74 11.74 0.5K
13:34 11.74 11.74 11.74 11.74 0.1K
13:35 11.74 11.74 11.74 11.74 2.4K
13:36 11.74 11.74 11.74 11.74 0.1K
13:37 11.74 11.74 11.74 11.74 0.4K
13:38 11.73 11.75 11.73 11.75 1.2K
13:39 11.75 11.75 11.75 11.75 0.3K
13:40 11.75 11.75 11.75 11.75 0.0K
13:41 11.78 11.78 11.76 11.76 0.6K
13:42 11.77 11.77 11.77 11.77 0.1K
13:43 11.77 11.77 11.77 11.77 0.1K
13:44 11.78 11.78 11.77 11.77 0.3K
13:45 11.77 11.77 11.73 11.73 3.4K
13:46 11.73 11.73 11.73 11.73 0.0K
13:47 11.73 11.73 11.72 11.72 1.5K
13:48 11.72 11.72 11.72 11.72 0.3K
13:49 11.71 11.72 11.71 11.72 0.7K
13:50 11.72 11.72 11.72 11.72 0.3K
13:51 11.72 11.73 11.72 11.73 0.5K
13:52 11.73 11.73 11.73 11.73 0.2K
13:53 11.73 11.73 11.73 11.73 0.1K
13:54 11.73 11.73 11.73 11.73 0.3K
13:55 11.73 11.73 11.73 11.73 0.1K
13:56 11.73 11.76 11.73 11.76 0.3K
13:57 11.76 11.76 11.76 11.76 0.3K
13:58 11.74 11.74 11.74 11.74 0.7K
13:59 11.74 11.75 11.74 11.75 0.3K
14:00 11.75 11.75 11.75 11.75 0.1K
14:01 11.75 11.75 11.75 11.75 0.1K
14:02 11.75 11.75 11.75 11.75 0.1K
14:03 11.75 11.75 11.75 11.75 0.3K
14:04 11.75 11.75 11.75 11.75 0.2K
14:05 11.75 11.75 11.75 11.75 0.2K
14:06 11.75 11.75 11.74 11.74 0.5K
14:07 11.74 11.74 11.74 11.74 0.1K
14:08 11.74 11.74 11.74 11.74 0.2K
14:09 11.74 11.75 11.74 11.75 0.2K
14:10 11.75 11.75 11.75 11.75 0.1K
14:11 11.75 11.75 11.71 11.72 5.5K
14:12 11.72 11.72 11.72 11.72 0.6K
14:13 11.72 11.72 11.72 11.72 0.2K
14:14 11.72 11.72 11.72 11.72 0.1K
14:15 11.72 11.72 11.72 11.72 0.1K
14:16 11.72 11.72 11.72 11.72 0.1K
14:17 11.72 11.72 11.72 11.72 0.8K
14:18 11.72 11.72 11.64 11.64 1.0K
14:19 11.65 11.65 11.65 11.65 0.5K
14:20 11.66 11.69 11.66 11.69 1.8K
14:21 11.69 11.69 11.69 11.69 0.2K
14:22 11.69 11.70 11.69 11.70 0.5K
14:23 11.70 11.70 11.70 11.70 0.2K
14:24 11.68 11.68 11.65 11.65 3.8K
14:25 11.65 11.65 11.64 11.64 0.2K
14:26 11.64 11.64 11.64 11.64 0.3K
14:27 11.64 11.64 11.64 11.64 0.1K
14:28 11.64 11.64 11.64 11.64 0.0K
14:29 11.64 11.64 11.64 11.64 0.2K
14:30 11.64 11.64 11.64 11.64 0.0K
14:31 11.63 11.65 11.63 11.65 1.1K
14:32 11.65 11.65 11.65 11.65 0.6K
14:33 11.65 11.65 11.65 11.65 0.1K
14:34 11.65 11.65 11.64 11.64 1.4K
14:35 11.64 11.65 11.64 11.65 1.1K
14:36 11.65 11.65 11.65 11.65 0.1K
14:37 11.65 11.65 11.65 11.65 0.2K
14:38 11.65 11.65 11.65 11.65 0.0K
14:39 11.65 11.65 11.65 11.65 0.1K
14:40 11.65 11.65 11.65 11.65 0.2K
14:41 11.65 11.65 11.65 11.65 0.3K
14:42 11.65 11.65 11.65 11.65 0.4K
14:43 11.65 11.65 11.65 11.65 0.3K
14:44 11.65 11.65 11.65 11.65 0.2K
14:45 11.65 11.65 11.65 11.65 0.3K
14:46 11.65 11.65 11.63 11.63 2.3K
14:47 11.62 11.64 11.62 11.64 1.8K
14:48 11.65 11.65 11.65 11.65 0.6K
14:49 11.65 11.65 11.65 11.65 0.0K
14:50 11.65 11.65 11.65 11.65 0.1K
14:51 11.65 11.65 11.65 11.65 0.1K
14:52 11.65 11.65 11.65 11.65 0.3K
14:53 11.65 11.65 11.62 11.62 1.8K
14:54 11.62 11.62 11.62 11.62 0.2K
14:55 11.62 11.62 11.62 11.62 0.5K
14:56 11.62 11.62 11.61 11.61 1.6K
14:57 11.61 11.61 11.61 11.61 0.3K
14:58 11.61 11.61 11.61 11.61 0.3K
14:59 11.62 11.62 11.62 11.62 1.1K
15:00 11.62 11.62 11.61 11.61 1.0K
15:01 11.61 11.61 11.61 11.61 0.0K
15:02 11.61 11.61 11.61 11.61 0.2K
15:03 11.59 11.59 11.59 11.59 3.2K
15:04 11.59 11.59 11.59 11.59 0.0K
15:05 11.59 11.59 11.59 11.59 0.3K
15:06 11.59 11.59 11.55 11.55 1.4K
15:07 11.55 11.55 11.55 11.55 0.1K
15:08 11.55 11.55 11.55 11.55 0.3K
15:09 11.55 11.55 11.55 11.55 0.1K
15:10 11.55 11.56 11.55 11.56 0.4K
15:11 11.56 11.56 11.56 11.56 0.3K
15:12 11.56 11.60 11.56 11.60 1.2K
15:13 11.60 11.60 11.60 11.60 0.8K
15:14 11.60 11.60 11.60 11.60 2.6K
15:15 11.60 11.62 11.60 11.62 8.1K
15:16 11.62 11.64 11.62 11.64 2.0K
15:17 11.64 11.64 11.64 11.64 0.4K
15:18 11.64 11.65 11.64 11.65 0.8K
15:19 11.65 11.66 11.65 11.66 4.5K
15:20 11.66 11.68 11.66 11.68 1.4K
15:21 11.68 11.68 11.68 11.68 0.8K
15:22 11.68 11.68 11.65 11.65 1.8K
15:23 11.63 11.64 11.63 11.64 0.8K
15:24 11.64 11.64 11.64 11.64 0.3K
15:25 11.64 11.64 11.61 11.61 0.3K
15:26 11.61 11.63 11.61 11.63 1.0K
15:27 11.64 11.64 11.64 11.64 1.0K
15:28 11.64 11.64 11.64 11.64 0.4K
15:29 11.64 11.64 11.64 11.64 0.5K
15:30 11.64 11.64 11.64 11.64 1.1K
15:31 11.64 11.64 11.64 11.64 0.6K
15:32 11.64 11.68 11.64 11.65 2.1K
15:33 11.65 11.65 11.65 11.65 0.1K
15:34 11.65 11.65 11.65 11.65 0.5K
15:35 11.65 11.65 11.65 11.65 0.1K
15:36 11.65 11.65 11.65 11.65 1.1K
15:37 11.65 11.66 11.65 11.66 2.5K
15:38 11.69 11.71 11.69 11.71 2.4K
15:39 11.72 11.72 11.71 11.71 0.3K
15:40 11.63 11.63 11.63 11.63 8.1K
15:41 11.63 11.63 11.63 11.63 0.4K
15:42 11.63 11.63 11.62 11.62 0.6K
15:43 11.62 11.62 11.59 11.60 2.5K
15:44 11.60 11.60 11.59 11.59 0.9K
15:45 11.59 11.59 11.58 11.58 0.5K
15:46 11.58 11.60 11.58 11.59 1.5K
15:47 11.57 11.57 11.57 11.57 2.0K
15:48 11.56 11.56 11.54 11.54 0.8K
15:49 11.54 11.55 11.54 11.55 1.0K
15:50 11.55 11.57 11.55 11.57 3.9K
15:51 11.59 11.59 11.59 11.59 2.5K
15:52 11.60 11.62 11.60 11.62 2.9K
15:53 11.62 11.62 11.62 11.62 1.4K
15:54 11.62 11.63 11.62 11.63 1.7K
15:55 11.62 11.64 11.62 11.64 1.7K
15:56 11.62 11.64 11.62 11.64 11.7K
15:57 11.62 11.62 11.57 11.57 8.9K
15:58 11.58 11.58 11.57 11.57 1.9K
15:59 11.60 11.61 11.60 11.60 24.1K
16:00 11.60 11.60 11.58 11.59 123.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available