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 11.71 11.71 11.53 11.71 19.2K
09:32 11.71 11.71 11.67 11.67 0.3K
09:33 11.67 11.67 11.67 11.67 0.0K
09:34 11.67 11.67 11.67 11.67 0.0K
09:35 11.67 11.67 11.67 11.67 0.4K
09:36 11.67 11.71 11.65 11.71 2.7K
09:37 11.71 11.71 11.71 11.71 0.0K
09:38 11.73 11.73 11.73 11.73 0.8K
09:39 11.73 11.73 11.73 11.73 0.1K
09:40 11.73 11.73 11.73 11.73 0.0K
09:41 11.73 11.73 11.72 11.72 1.5K
09:42 11.72 11.74 11.72 11.74 1.6K
09:43 11.74 11.75 11.74 11.75 0.2K
09:44 11.75 11.79 11.75 11.79 3.5K
09:45 11.79 11.79 11.79 11.79 0.6K
09:46 11.79 11.79 11.79 11.79 0.1K
09:47 11.87 11.87 11.87 11.87 0.6K
09:48 11.87 11.87 11.87 11.87 0.0K
09:49 11.87 11.87 11.87 11.87 0.1K
09:50 11.87 11.87 11.87 11.87 0.0K
09:51 11.87 11.87 11.87 11.87 0.2K
09:52 11.87 11.87 11.87 11.87 0.0K
09:53 11.87 11.94 11.87 11.94 1.5K
09:54 11.94 11.96 11.94 11.96 0.1K
09:55 11.93 11.94 11.93 11.93 3.5K
09:56 11.93 11.93 11.93 11.93 0.0K
09:57 11.93 11.93 11.92 11.92 0.2K
09:58 11.92 11.97 11.92 11.95 7.4K
09:59 12.06 12.07 12.06 12.07 4.8K
10:00 12.07 12.07 12.07 12.07 0.5K
10:01 12.07 12.07 12.05 12.05 66.4K
10:02 12.03 12.04 12.03 12.04 42.0K
10:03 12.10 12.10 12.10 12.10 6.7K
10:04 12.10 12.11 12.10 12.11 4.6K
10:05 12.11 12.15 12.11 12.15 6.1K
10:06 12.15 12.16 12.15 12.16 0.3K
10:07 12.16 12.19 12.16 12.19 0.1K
10:08 12.14 12.26 12.14 12.21 10.2K
10:09 12.23 12.26 12.22 12.24 4.6K
10:10 12.22 12.23 12.22 12.22 1.0K
10:11 12.22 12.22 12.19 12.19 0.4K
10:12 12.19 12.19 12.19 12.19 0.1K
10:13 12.19 12.19 12.19 12.19 0.0K
10:14 12.19 12.19 12.16 12.16 1.0K
10:15 12.16 12.16 12.12 12.12 0.4K
10:16 12.12 12.13 12.12 12.13 0.1K
10:17 12.15 12.22 12.15 12.22 5.0K
10:18 12.22 12.22 12.20 12.20 1.5K
10:19 12.19 12.25 12.19 12.25 3.1K
10:20 12.28 12.29 12.28 12.29 3.2K
10:21 12.29 12.35 12.29 12.35 2.6K
10:22 12.35 12.35 12.35 12.35 1.0K
10:23 12.35 12.35 12.35 12.35 0.0K
10:24 12.35 12.35 12.35 12.35 0.2K
10:25 12.37 12.37 12.37 12.37 0.6K
10:26 12.37 12.37 12.37 12.37 0.3K
10:27 12.39 12.39 12.39 12.39 1.1K
10:28 12.39 12.39 12.39 12.39 0.1K
10:29 12.39 12.41 12.39 12.41 6.3K
10:30 12.41 12.44 12.41 12.44 1.3K
10:31 12.44 12.45 12.44 12.45 1.3K
10:32 12.49 12.49 12.49 12.49 0.8K
10:33 12.50 12.55 12.50 12.55 1.9K
10:34 12.55 12.55 12.52 12.52 1.6K
10:35 12.50 12.51 12.50 12.51 1.4K
10:36 12.51 12.51 12.49 12.49 0.2K
10:37 12.51 12.51 12.51 12.51 1.4K
10:38 12.51 12.51 12.51 12.51 0.5K
10:39 12.51 12.51 12.49 12.49 2.7K
10:40 12.49 12.49 12.49 12.49 0.3K
10:41 12.50 12.54 12.50 12.54 7.8K
10:42 12.52 12.52 12.50 12.51 2.3K
10:43 12.51 12.51 12.51 12.51 0.0K
10:44 12.51 12.51 12.51 12.51 0.2K
10:45 12.45 12.45 12.45 12.45 8.5K
10:46 12.45 12.45 12.45 12.45 0.8K
10:47 12.50 12.50 12.40 12.40 3.9K
10:48 12.30 12.31 12.27 12.31 20.9K
10:49 12.31 12.31 12.31 12.31 0.2K
10:50 12.31 12.31 12.31 12.31 7.2K
10:51 12.31 12.31 12.31 12.31 0.3K
10:52 12.31 12.31 12.31 12.31 0.6K
10:53 12.31 12.35 12.31 12.35 0.3K
10:54 12.35 12.35 12.35 12.35 0.1K
10:55 12.35 12.35 12.35 12.35 0.2K
10:56 12.35 12.35 12.35 12.35 0.2K
10:57 12.34 12.34 12.34 12.34 0.3K
10:58 12.34 12.34 12.34 12.34 0.2K
10:59 12.34 12.34 12.34 12.34 0.1K
11:00 12.40 12.40 12.40 12.40 0.2K
11:01 12.40 12.40 12.38 12.38 0.7K
11:02 12.38 12.38 12.36 12.36 5.2K
11:03 12.36 12.36 12.36 12.36 0.1K
11:04 12.36 12.36 12.33 12.33 0.1K
11:05 12.33 12.33 12.33 12.33 0.3K
11:06 12.33 12.33 12.28 12.28 0.8K
11:07 12.28 12.29 12.28 12.29 2.0K
11:08 12.27 12.29 12.27 12.29 0.3K
11:09 12.29 12.29 12.29 12.29 0.0K
11:10 12.29 12.29 12.27 12.27 1.4K
11:11 12.27 12.27 12.27 12.27 0.2K
11:12 12.27 12.27 12.27 12.27 0.0K
11:13 12.27 12.27 12.27 12.27 0.1K
11:14 12.27 12.27 12.26 12.26 0.5K
11:15 12.26 12.26 12.26 12.26 0.1K
11:16 12.26 12.26 12.26 12.26 0.1K
11:17 12.26 12.26 12.26 12.26 0.2K
11:18 12.26 12.27 12.25 12.27 1.4K
11:19 12.27 12.27 12.27 12.27 0.5K
11:20 12.27 12.27 12.27 12.27 0.6K
11:21 12.27 12.27 12.27 12.27 0.1K
11:22 12.27 12.27 12.27 12.27 0.0K
11:23 12.30 12.30 12.30 12.30 0.1K
11:24 12.30 12.30 12.30 12.30 0.0K
11:25 12.30 12.30 12.30 12.30 0.1K
11:26 12.27 12.27 12.27 12.27 1.9K
11:27 12.27 12.27 12.27 12.27 0.0K
11:28 12.24 12.24 12.24 12.24 0.8K
11:29 12.24 12.24 12.24 12.24 0.0K
11:30 12.26 12.26 12.26 12.26 0.6K
11:31 12.26 12.26 12.26 12.26 0.1K
11:32 12.26 12.26 12.26 12.26 0.2K
11:33 12.26 12.26 12.26 12.26 0.4K
11:34 12.26 12.26 12.26 12.26 0.0K
11:35 12.26 12.26 12.24 12.24 0.4K
11:36 12.24 12.24 12.24 12.24 0.1K
11:37 12.24 12.24 12.24 12.24 0.4K
11:38 12.24 12.24 12.24 12.24 0.2K
11:39 12.24 12.24 12.24 12.24 0.0K
11:40 12.24 12.24 12.24 12.24 0.2K
11:41 12.24 12.24 12.21 12.21 1.0K
11:42 12.21 12.21 12.21 12.21 0.3K
11:43 12.20 12.26 12.20 12.26 2.2K
11:44 12.26 12.26 12.26 12.26 0.0K
11:45 12.23 12.23 12.23 12.23 0.2K
11:46 12.23 12.23 12.22 12.22 0.6K
11:47 12.22 12.22 12.22 12.22 0.1K
11:48 12.22 12.22 12.22 12.22 0.0K
11:49 12.22 12.22 12.22 12.22 0.0K
11:50 12.22 12.22 12.22 12.22 0.0K
11:51 12.22 12.22 12.22 12.22 0.1K
11:52 12.22 12.22 12.22 12.22 0.0K
11:53 12.22 12.22 12.22 12.22 0.1K
11:54 12.24 12.24 12.24 12.24 0.1K
11:55 12.24 12.24 12.24 12.24 0.1K
11:56 12.24 12.24 12.24 12.24 0.3K
11:57 12.24 12.24 12.24 12.24 0.0K
11:58 12.24 12.24 12.24 12.24 0.0K
11:59 12.24 12.24 12.24 12.24 0.0K
12:00 12.24 12.24 12.24 12.24 0.1K
12:01 12.24 12.24 12.24 12.24 0.3K
12:02 12.24 12.24 12.24 12.24 0.1K
12:03 12.24 12.24 12.24 12.24 0.1K
12:04 12.24 12.24 12.24 12.24 0.1K
12:05 12.24 12.24 12.24 12.24 0.1K
12:06 12.24 12.24 12.23 12.23 3.0K
12:07 12.28 12.28 12.28 12.28 0.5K
12:08 12.28 12.28 12.28 12.28 0.1K
12:09 12.28 12.28 12.28 12.28 0.1K
12:10 12.28 12.28 12.27 12.27 0.3K
12:11 12.27 12.27 12.27 12.27 0.0K
12:12 12.28 12.28 12.28 12.28 0.2K
12:13 12.28 12.28 12.28 12.28 0.0K
12:14 12.28 12.28 12.28 12.28 0.1K
12:15 12.28 12.28 12.28 12.28 0.1K
12:16 12.28 12.28 12.24 12.24 2.3K
12:17 12.24 12.24 12.24 12.24 0.1K
12:18 12.24 12.24 12.23 12.23 0.5K
12:19 12.23 12.23 12.23 12.23 0.0K
12:20 12.23 12.23 12.23 12.23 0.1K
12:21 12.23 12.23 12.22 12.22 1.9K
12:22 12.22 12.28 12.22 12.28 2.8K
12:23 12.28 12.28 12.22 12.22 1.0K
12:24 12.25 12.25 12.25 12.25 0.4K
12:25 12.27 12.27 12.27 12.27 1.0K
12:26 12.27 12.27 12.27 12.27 0.0K
12:27 12.27 12.27 12.26 12.26 0.1K
12:28 12.26 12.28 12.26 12.28 1.9K
12:29 12.28 12.28 12.28 12.28 0.5K
12:30 12.28 12.28 12.28 12.28 1.8K
12:31 12.28 12.31 12.28 12.31 0.2K
12:32 12.31 12.31 12.31 12.31 0.0K
12:33 12.31 12.31 12.31 12.31 0.0K
12:34 12.31 12.31 12.31 12.31 0.0K
12:35 12.31 12.31 12.31 12.31 0.0K
12:36 12.31 12.31 12.26 12.26 4.4K
12:37 12.26 12.26 12.26 12.26 0.0K
12:38 12.26 12.26 12.26 12.26 0.0K
12:39 12.29 12.29 12.26 12.26 0.8K
12:40 12.26 12.26 12.26 12.26 0.0K
12:41 12.26 12.26 12.26 12.26 0.2K
12:42 12.26 12.26 12.26 12.26 0.0K
12:43 12.26 12.26 12.26 12.26 0.0K
12:44 12.27 12.27 12.27 12.27 0.3K
12:45 12.25 12.25 12.25 12.25 0.2K
12:46 12.25 12.25 12.25 12.25 0.1K
12:47 12.25 12.28 12.25 12.28 1.1K
12:48 12.31 12.31 12.31 12.31 1.1K
12:49 12.31 12.31 12.31 12.31 0.1K
12:50 12.31 12.31 12.31 12.31 0.0K
12:51 12.31 12.31 12.31 12.31 0.1K
12:52 12.31 12.31 12.31 12.31 0.2K
12:53 12.31 12.31 12.31 12.31 0.0K
12:54 12.31 12.31 12.31 12.31 0.1K
12:55 12.31 12.31 12.31 12.31 0.1K
12:56 12.31 12.31 12.29 12.29 9.1K
12:57 12.27 12.27 12.27 12.27 0.9K
12:58 12.27 12.27 12.27 12.27 0.2K
12:59 12.27 12.27 12.27 12.27 0.1K
13:00 12.27 12.27 12.26 12.26 0.8K
13:01 12.26 12.26 12.25 12.25 0.4K
13:02 12.26 12.26 12.26 12.26 2.2K
13:03 12.26 12.26 12.26 12.26 0.0K
13:04 12.26 12.26 12.26 12.26 0.1K
13:05 12.26 12.26 12.26 12.26 0.1K
13:06 12.26 12.26 12.26 12.26 0.0K
13:07 12.26 12.26 12.26 12.26 0.1K
13:08 12.26 12.26 12.26 12.26 0.0K
13:09 12.26 12.26 12.26 12.26 0.0K
13:10 12.26 12.26 12.26 12.26 0.0K
13:11 12.26 12.27 12.26 12.26 0.4K
13:12 12.27 12.27 12.27 12.27 0.1K
13:13 12.27 12.27 12.25 12.25 0.3K
13:14 12.27 12.27 12.27 12.27 0.3K
13:15 12.27 12.27 12.27 12.27 0.0K
13:16 12.27 12.27 12.26 12.26 0.1K
13:17 12.26 12.26 12.26 12.26 0.7K
13:18 12.26 12.26 12.26 12.26 0.0K
13:19 12.26 12.26 12.26 12.26 0.3K
13:20 12.26 12.26 12.26 12.26 0.0K
13:21 12.26 12.26 12.26 12.26 0.2K
13:22 12.26 12.26 12.26 12.26 0.1K
13:23 12.26 12.26 12.26 12.26 0.2K
13:24 12.26 12.26 12.26 12.26 0.0K
13:25 12.25 12.25 12.25 12.25 1.2K
13:26 12.25 12.25 12.25 12.25 0.4K
13:27 12.24 12.24 12.24 12.24 0.4K
13:28 12.24 12.24 12.24 12.24 0.2K
13:29 12.24 12.24 12.23 12.23 0.1K
13:30 12.23 12.23 12.23 12.23 0.0K
13:31 12.23 12.24 12.23 12.24 2.4K
13:32 12.24 12.24 12.24 12.24 0.3K
13:33 12.24 12.24 12.23 12.23 0.4K
13:34 12.23 12.26 12.23 12.26 2.2K
13:35 12.26 12.26 12.26 12.26 0.3K
13:36 12.26 12.26 12.26 12.26 0.8K
13:37 12.26 12.26 12.25 12.25 0.5K
13:38 12.25 12.25 12.24 12.24 0.2K
13:39 12.24 12.24 12.24 12.24 0.1K
13:40 12.24 12.24 12.24 12.24 0.0K
13:41 12.24 12.24 12.24 12.24 0.0K
13:42 12.24 12.24 12.24 12.24 0.1K
13:43 12.24 12.24 12.24 12.24 0.1K
13:44 12.25 12.29 12.25 12.29 3.1K
13:45 12.29 12.29 12.29 12.29 0.0K
13:46 12.29 12.29 12.29 12.29 0.0K
13:47 12.28 12.28 12.28 12.28 0.2K
13:48 12.28 12.28 12.28 12.28 0.1K
13:49 12.28 12.29 12.28 12.29 0.4K
13:50 12.29 12.29 12.29 12.29 0.3K
13:51 12.29 12.29 12.29 12.29 0.5K
13:52 12.29 12.29 12.29 12.29 0.2K
13:53 12.29 12.29 12.29 12.29 0.2K
13:54 12.31 12.31 12.31 12.31 7.4K
13:55 12.32 12.32 12.30 12.30 4.4K
13:56 12.30 12.30 12.30 12.30 0.0K
13:57 12.30 12.30 12.30 12.30 0.0K
13:58 12.30 12.30 12.30 12.30 0.0K
13:59 12.30 12.31 12.30 12.31 0.2K
14:00 12.31 12.31 12.29 12.29 3.2K
14:01 12.29 12.29 12.27 12.27 0.8K
14:02 12.27 12.27 12.27 12.27 0.3K
14:03 12.27 12.27 12.27 12.27 0.1K
14:04 12.27 12.27 12.25 12.25 0.7K
14:05 12.28 12.28 12.28 12.28 1.0K
14:06 12.28 12.28 12.28 12.28 0.0K
14:07 12.28 12.28 12.28 12.28 0.2K
14:08 12.28 12.28 12.28 12.28 0.1K
14:09 12.28 12.28 12.28 12.28 0.2K
14:10 12.28 12.28 12.24 12.24 1.8K
14:11 12.24 12.24 12.24 12.24 0.1K
14:12 12.24 12.24 12.24 12.24 0.1K
14:13 12.24 12.24 12.24 12.24 0.1K
14:14 12.24 12.24 12.24 12.24 0.1K
14:15 12.24 12.24 12.24 12.24 0.0K
14:16 12.24 12.24 12.24 12.24 0.2K
14:17 12.24 12.24 12.23 12.23 0.4K
14:18 12.23 12.23 12.23 12.23 0.2K
14:19 12.23 12.23 12.23 12.23 0.6K
14:20 12.23 12.23 12.23 12.23 0.2K
14:21 12.23 12.23 12.23 12.23 0.0K
14:22 12.23 12.23 12.22 12.22 1.2K
14:23 12.22 12.22 12.22 12.22 0.2K
14:24 12.22 12.22 12.22 12.22 0.4K
14:25 12.22 12.22 12.22 12.22 0.1K
14:26 12.22 12.23 12.22 12.23 0.8K
14:27 12.23 12.23 12.22 12.22 0.3K
14:28 12.21 12.21 12.21 12.21 0.5K
14:29 12.20 12.20 12.20 12.20 1.1K
14:30 12.20 12.20 12.20 12.20 0.0K
14:31 12.20 12.20 12.20 12.20 0.2K
14:32 12.20 12.20 12.20 12.20 0.0K
14:33 12.17 12.17 12.17 12.17 0.3K
14:34 12.17 12.17 12.17 12.17 0.4K
14:35 12.17 12.17 12.17 12.17 0.2K
14:36 12.17 12.17 12.17 12.17 0.1K
14:37 12.17 12.19 12.17 12.19 0.5K
14:38 12.19 12.20 12.19 12.20 0.4K
14:39 12.20 12.20 12.20 12.20 0.2K
14:40 12.20 12.20 12.19 12.19 1.4K
14:41 12.19 12.19 12.19 12.19 0.5K
14:42 12.14 12.14 12.14 12.14 0.6K
14:43 12.14 12.16 12.14 12.16 0.2K
14:44 12.16 12.16 12.16 12.16 0.1K
14:45 12.17 12.17 12.17 12.17 0.7K
14:46 12.17 12.17 12.17 12.17 0.0K
14:47 12.17 12.17 12.16 12.16 1.0K
14:48 12.16 12.16 12.16 12.16 0.1K
14:49 12.17 12.18 12.17 12.18 0.4K
14:50 12.18 12.18 12.18 12.18 0.2K
14:51 12.18 12.18 12.18 12.18 0.2K
14:52 12.18 12.18 12.18 12.18 0.1K
14:53 12.16 12.16 12.16 12.16 0.3K
14:54 12.18 12.19 12.18 12.19 1.0K
14:55 12.19 12.22 12.19 12.22 1.5K
14:56 12.22 12.22 12.22 12.22 0.2K
14:57 12.22 12.22 12.22 12.22 0.3K
14:58 12.22 12.22 12.22 12.22 0.1K
14:59 12.22 12.22 12.22 12.22 0.1K
15:00 12.22 12.23 12.22 12.23 0.5K
15:01 12.23 12.23 12.22 12.22 1.4K
15:02 12.22 12.22 12.22 12.22 0.1K
15:03 12.22 12.22 12.22 12.22 0.1K
15:04 12.20 12.20 12.20 12.20 1.6K
15:05 12.20 12.20 12.20 12.20 0.5K
15:06 12.20 12.20 12.20 12.20 0.1K
15:07 12.21 12.21 12.21 12.21 0.6K
15:08 12.21 12.21 12.21 12.21 0.1K
15:09 12.21 12.21 12.21 12.21 0.1K
15:10 12.21 12.22 12.21 12.22 0.2K
15:11 12.22 12.22 12.22 12.22 0.3K
15:12 12.21 12.21 12.20 12.20 2.2K
15:13 12.20 12.20 12.20 12.20 0.1K
15:14 12.20 12.20 12.20 12.20 0.2K
15:15 12.20 12.20 12.20 12.20 0.9K
15:16 12.20 12.20 12.20 12.20 0.3K
15:17 12.20 12.20 12.20 12.20 0.4K
15:18 12.21 12.21 12.21 12.21 0.2K
15:19 12.21 12.21 12.20 12.20 0.4K
15:20 12.20 12.20 12.20 12.20 0.5K
15:21 12.20 12.21 12.20 12.21 0.3K
15:22 12.21 12.21 12.21 12.21 0.5K
15:23 12.25 12.29 12.25 12.25 284.2K
15:24 12.25 12.26 12.25 12.26 0.9K
15:25 12.29 12.29 12.29 12.29 2.2K
15:26 12.25 12.25 12.25 12.25 1.7K
15:27 12.25 12.29 12.25 12.29 1.2K
15:28 12.33 12.33 12.33 12.33 1.0K
15:29 12.33 12.33 12.30 12.30 1.4K
15:30 12.30 12.30 12.30 12.30 0.1K
15:31 12.29 12.31 12.29 12.31 1.0K
15:32 12.31 12.31 12.31 12.31 0.1K
15:33 12.37 12.37 12.37 12.37 3.8K
15:34 12.37 12.37 12.37 12.37 0.2K
15:35 12.37 12.39 12.37 12.39 1.4K
15:36 12.39 12.41 12.39 12.41 0.4K
15:37 12.41 12.41 12.41 12.41 0.1K
15:38 12.41 12.41 12.41 12.41 0.7K
15:39 12.41 12.41 12.41 12.41 0.3K
15:40 12.41 12.41 12.41 12.41 0.4K
15:41 12.41 12.45 12.41 12.43 2.9K
15:42 12.38 12.38 12.38 12.38 5.3K
15:43 12.37 12.37 12.37 12.37 0.6K
15:44 12.38 12.38 12.38 12.38 1.1K
15:45 12.39 12.40 12.39 12.40 1.4K
15:46 12.39 12.39 12.39 12.39 1.8K
15:47 12.39 12.40 12.39 12.40 0.8K
15:48 12.40 12.40 12.40 12.40 0.6K
15:49 12.38 12.38 12.38 12.38 2.0K
15:50 12.38 12.38 12.36 12.36 2.1K
15:51 12.36 12.37 12.35 12.35 2.3K
15:52 12.35 12.37 12.35 12.37 2.4K
15:53 12.37 12.37 12.36 12.36 2.5K
15:54 12.36 12.36 12.36 12.36 1.1K
15:55 12.36 12.39 12.36 12.37 15.6K
15:56 12.36 12.36 12.35 12.35 24.2K
15:57 12.35 12.36 12.35 12.36 3.9K
15:58 12.36 12.36 12.36 12.36 6.8K
15:59 12.36 12.37 12.36 12.37 7.6K
16:00 12.37 12.37 12.28 12.29 234.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available