Embecta

EMBC
🏛️ usa →
14.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.07 11.24 10.94 11.24 23.8K
09:32 11.24 11.24 11.03 11.03 6.3K
09:33 11.09 11.09 11.09 11.09 0.9K
09:34 11.09 11.09 11.09 11.09 0.3K
09:35 11.16 11.16 11.16 11.16 1.4K
09:36 11.16 11.16 11.16 11.16 0.2K
09:37 11.12 11.12 11.12 11.12 0.3K
09:38 11.12 11.20 11.12 11.20 0.9K
09:39 11.17 11.17 11.15 11.16 2.6K
09:40 11.16 11.16 11.16 11.16 1.9K
09:41 11.16 11.16 11.16 11.16 4.4K
09:42 11.15 11.16 11.15 11.15 0.8K
09:43 11.15 11.15 11.15 11.15 0.0K
09:44 11.18 11.18 11.18 11.18 0.6K
09:45 11.18 11.28 11.18 11.28 5.1K
09:46 11.28 11.28 11.22 11.22 1.3K
09:47 11.22 11.22 11.22 11.22 0.0K
09:48 11.26 11.29 11.26 11.29 3.6K
09:49 11.29 11.29 11.28 11.28 0.5K
09:50 11.28 11.28 11.28 11.28 3.3K
09:51 11.28 11.31 11.28 11.30 0.2K
09:52 11.31 11.31 11.31 11.31 0.3K
09:53 11.31 11.39 11.31 11.39 1.4K
09:54 11.36 11.36 11.36 11.36 0.6K
09:55 11.36 11.36 11.36 11.36 0.1K
09:56 11.35 11.40 11.35 11.40 1.7K
09:57 11.40 11.40 11.40 11.40 0.7K
09:58 11.40 11.49 11.40 11.44 7.7K
09:59 11.44 11.44 11.43 11.43 1.5K
10:00 11.43 11.44 11.43 11.44 1.7K
10:01 11.44 11.44 11.44 11.44 0.0K
10:02 11.44 11.44 11.44 11.44 0.0K
10:03 11.41 11.41 11.41 11.41 0.5K
10:04 11.46 11.47 11.46 11.47 1.4K
10:05 11.47 11.49 11.47 11.48 1.8K
10:06 11.48 11.48 11.48 11.48 0.0K
10:07 11.46 11.46 11.46 11.46 0.3K
10:08 11.46 11.48 11.46 11.48 0.4K
10:09 11.48 11.48 11.39 11.39 3.4K
10:10 11.39 11.42 11.39 11.42 2.7K
10:11 11.45 11.45 11.45 11.45 0.8K
10:12 11.45 11.45 11.45 11.45 1.9K
10:13 11.45 11.45 11.45 11.45 0.2K
10:14 11.45 11.45 11.45 11.45 0.3K
10:15 11.45 11.45 11.45 11.45 0.0K
10:16 11.45 11.45 11.45 11.45 0.5K
10:17 11.45 11.45 11.45 11.45 0.3K
10:18 11.45 11.45 11.42 11.42 0.3K
10:19 11.42 11.46 11.42 11.46 1.3K
10:20 11.49 11.50 11.49 11.50 2.1K
10:21 11.50 11.51 11.48 11.48 2.0K
10:22 11.48 11.48 11.48 11.48 0.2K
10:23 11.51 11.51 11.48 11.48 2.9K
10:24 11.48 11.50 11.45 11.45 1.8K
10:25 11.45 11.47 11.45 11.47 0.2K
10:26 11.47 11.49 11.47 11.49 1.3K
10:27 11.49 11.52 11.49 11.52 1.1K
10:28 11.50 11.50 11.50 11.50 0.4K
10:29 11.50 11.50 11.49 11.49 0.3K
10:30 11.49 11.49 11.41 11.46 7.2K
10:31 11.46 11.50 11.46 11.50 1.7K
10:32 11.50 11.50 11.45 11.45 4.9K
10:33 11.45 11.46 11.45 11.46 0.4K
10:34 11.46 11.46 11.46 11.46 0.4K
10:35 11.46 11.46 11.46 11.46 0.5K
10:36 11.46 11.46 11.45 11.45 0.6K
10:37 11.45 11.45 11.45 11.45 0.2K
10:38 11.45 11.47 11.45 11.47 1.4K
10:39 11.47 11.47 11.47 11.47 0.2K
10:40 11.47 11.47 11.47 11.47 0.3K
10:41 11.47 11.47 11.47 11.47 0.6K
10:42 11.47 11.48 11.47 11.48 1.8K
10:43 11.48 11.49 11.47 11.49 0.2K
10:44 11.49 11.49 11.42 11.43 2.5K
10:45 11.40 11.40 11.38 11.38 2.3K
10:46 11.38 11.38 11.36 11.36 1.3K
10:47 11.36 11.38 11.36 11.38 0.2K
10:48 11.38 11.39 11.38 11.39 1.1K
10:49 11.39 11.40 11.39 11.40 1.0K
10:50 11.40 11.40 11.40 11.40 0.8K
10:51 11.40 11.42 11.40 11.42 0.6K
10:52 11.42 11.44 11.42 11.44 0.9K
10:53 11.44 11.44 11.42 11.42 1.7K
10:54 11.40 11.40 11.40 11.40 0.5K
10:55 11.40 11.40 11.39 11.39 4.2K
10:56 11.39 11.39 11.33 11.33 0.6K
10:57 11.33 11.33 11.33 11.33 0.4K
10:58 11.35 11.35 11.35 11.35 0.3K
10:59 11.35 11.35 11.31 11.31 0.6K
11:00 11.29 11.29 11.25 11.27 1.9K
11:01 11.27 11.27 11.26 11.26 0.4K
11:02 11.27 11.27 11.27 11.27 0.1K
11:03 11.27 11.27 11.27 11.27 0.0K
11:04 11.27 11.27 11.26 11.26 0.1K
11:05 11.26 11.26 11.25 11.25 0.6K
11:06 11.24 11.24 11.24 11.24 1.3K
11:07 11.25 11.25 11.25 11.25 0.9K
11:08 11.20 11.20 11.20 11.20 4.0K
11:09 11.20 11.20 11.20 11.20 0.3K
11:10 11.20 11.20 11.20 11.20 0.1K
11:11 11.17 11.19 11.17 11.18 5.3K
11:12 11.18 11.18 11.18 11.18 0.3K
11:13 11.18 11.20 11.18 11.18 0.6K
11:14 11.18 11.18 11.18 11.18 0.1K
11:15 11.18 11.18 11.18 11.18 0.5K
11:16 11.18 11.18 11.16 11.16 0.1K
11:17 11.16 11.18 11.16 11.18 0.1K
11:18 11.18 11.23 11.18 11.23 2.6K
11:19 11.23 11.23 11.23 11.23 0.1K
11:20 11.21 11.22 11.21 11.22 0.6K
11:21 11.22 11.22 11.22 11.22 0.2K
11:22 11.22 11.22 11.22 11.22 0.3K
11:23 11.27 11.27 11.27 11.27 2.6K
11:24 11.27 11.31 11.27 11.31 8.6K
11:25 11.30 11.30 11.30 11.30 0.4K
11:26 11.30 11.30 11.30 11.30 0.0K
11:27 11.30 11.30 11.28 11.28 0.2K
11:28 11.28 11.28 11.27 11.27 1.6K
11:29 11.27 11.27 11.27 11.27 1.4K
11:30 11.27 11.27 11.27 11.27 0.3K
11:31 11.27 11.27 11.27 11.27 0.2K
11:32 11.25 11.25 11.25 11.25 0.2K
11:33 11.28 11.31 11.28 11.31 6.0K
11:34 11.31 11.31 11.31 11.31 0.0K
11:35 11.34 11.34 11.34 11.34 0.1K
11:36 11.34 11.34 11.34 11.34 0.1K
11:37 11.34 11.34 11.34 11.34 0.2K
11:38 11.34 11.34 11.34 11.34 0.1K
11:39 11.34 11.34 11.34 11.34 0.1K
11:40 11.35 11.38 11.35 11.38 6.0K
11:41 11.38 11.38 11.33 11.33 4.8K
11:42 11.33 11.33 11.33 11.33 0.3K
11:43 11.33 11.36 11.33 11.36 0.3K
11:44 11.36 11.36 11.36 11.36 0.3K
11:45 11.36 11.36 11.35 11.35 0.3K
11:46 11.35 11.35 11.35 11.35 0.0K
11:47 11.32 11.32 11.32 11.32 0.3K
11:48 11.32 11.35 11.32 11.35 0.1K
11:49 11.35 11.35 11.34 11.34 0.5K
11:50 11.34 11.35 11.34 11.35 0.8K
11:51 11.35 11.38 11.35 11.38 4.1K
11:52 11.38 11.38 11.38 11.38 0.7K
11:53 11.38 11.38 11.38 11.38 0.1K
11:54 11.38 11.38 11.38 11.38 0.0K
11:55 11.38 11.38 11.38 11.38 3.9K
11:56 11.38 11.39 11.28 11.28 7.1K
11:57 11.28 11.28 11.28 11.28 0.3K
11:58 11.27 11.31 11.27 11.31 3.0K
11:59 11.31 11.31 11.30 11.30 0.9K
12:00 11.30 11.30 11.30 11.30 0.1K
12:01 11.30 11.30 11.30 11.30 0.2K
12:02 11.30 11.30 11.30 11.30 0.1K
12:03 11.30 11.30 11.30 11.30 0.2K
12:04 11.30 11.30 11.30 11.30 0.3K
12:05 11.30 11.30 11.30 11.30 0.3K
12:06 11.30 11.35 11.30 11.35 4.3K
12:07 11.35 11.35 11.34 11.34 1.3K
12:08 11.35 11.35 11.35 11.35 0.7K
12:09 11.35 11.35 11.35 11.35 0.0K
12:10 11.35 11.35 11.35 11.35 0.1K
12:11 11.35 11.35 11.35 11.35 0.0K
12:12 11.35 11.36 11.35 11.36 2.0K
12:13 11.36 11.36 11.34 11.36 0.8K
12:14 11.36 11.36 11.34 11.34 0.2K
12:15 11.34 11.34 11.33 11.33 0.2K
12:16 11.33 11.35 11.33 11.35 0.5K
12:17 11.35 11.35 11.35 11.35 0.6K
12:18 11.35 11.35 11.35 11.35 0.7K
12:19 11.35 11.35 11.35 11.35 0.2K
12:20 11.33 11.33 11.33 11.33 0.7K
12:21 11.33 11.33 11.31 11.31 0.3K
12:22 11.31 11.33 11.31 11.33 0.3K
12:23 11.33 11.33 11.33 11.33 0.1K
12:24 11.32 11.34 11.32 11.34 4.2K
12:25 11.35 11.35 11.35 11.35 1.2K
12:26 11.35 11.35 11.35 11.35 0.1K
12:27 11.35 11.35 11.35 11.35 0.1K
12:28 11.35 11.35 11.35 11.35 0.0K
12:29 11.35 11.35 11.35 11.35 0.1K
12:30 11.35 11.35 11.35 11.35 0.1K
12:31 11.35 11.35 11.33 11.33 1.0K
12:32 11.33 11.33 11.30 11.30 0.9K
12:33 11.30 11.30 11.29 11.29 2.7K
12:34 11.29 11.29 11.26 11.28 2.3K
12:35 11.28 11.28 11.28 11.28 0.2K
12:36 11.28 11.28 11.28 11.28 0.2K
12:37 11.26 11.26 11.26 11.26 0.3K
12:38 11.26 11.28 11.26 11.27 0.7K
12:39 11.27 11.28 11.27 11.28 1.5K
12:40 11.29 11.29 11.29 11.29 1.6K
12:41 11.31 11.31 11.31 11.31 0.3K
12:42 11.31 11.31 11.31 11.31 0.0K
12:43 11.31 11.31 11.31 11.31 0.3K
12:44 11.31 11.31 11.31 11.31 0.2K
12:45 11.31 11.31 11.31 11.31 0.2K
12:46 11.31 11.31 11.31 11.31 0.1K
12:47 11.31 11.31 11.31 11.31 0.1K
12:48 11.31 11.31 11.31 11.31 0.2K
12:49 11.32 11.33 11.32 11.33 1.4K
12:50 11.33 11.33 11.33 11.33 0.2K
12:51 11.33 11.33 11.33 11.33 0.1K
12:52 11.33 11.35 11.33 11.35 0.5K
12:53 11.35 11.35 11.35 11.35 0.4K
12:54 11.35 11.35 11.35 11.35 0.3K
12:55 11.35 11.35 11.35 11.35 0.1K
12:56 11.35 11.35 11.35 11.35 0.3K
12:57 11.35 11.35 11.35 11.35 1.7K
12:58 11.35 11.35 11.35 11.35 0.1K
12:59 11.35 11.36 11.35 11.36 1.3K
13:00 11.37 11.37 11.37 11.37 0.4K
13:01 11.37 11.37 11.37 11.37 0.1K
13:02 11.37 11.37 11.37 11.37 0.1K
13:03 11.37 11.37 11.35 11.35 0.1K
13:04 11.35 11.35 11.35 11.35 0.0K
13:05 11.35 11.35 11.35 11.35 0.2K
13:06 11.35 11.35 11.35 11.35 0.2K
13:07 11.35 11.35 11.35 11.35 0.6K
13:08 11.35 11.35 11.35 11.35 0.3K
13:09 11.35 11.35 11.35 11.35 0.1K
13:10 11.34 11.36 11.33 11.36 2.9K
13:11 11.36 11.36 11.35 11.35 1.5K
13:12 11.35 11.35 11.35 11.35 0.1K
13:13 11.35 11.35 11.33 11.35 4.2K
13:14 11.35 11.35 11.35 11.35 0.1K
13:15 11.35 11.35 11.35 11.35 0.4K
13:16 11.35 11.35 11.34 11.34 0.4K
13:17 11.34 11.34 11.34 11.34 0.1K
13:18 11.34 11.34 11.34 11.34 0.0K
13:19 11.34 11.40 11.34 11.36 10.0K
13:20 11.36 11.36 11.36 11.36 0.2K
13:21 11.36 11.36 11.36 11.36 0.1K
13:22 11.36 11.36 11.36 11.36 0.3K
13:23 11.36 11.36 11.36 11.36 0.1K
13:24 11.36 11.40 11.36 11.40 0.9K
13:25 11.41 11.41 11.40 11.40 0.8K
13:26 11.40 11.40 11.40 11.40 0.5K
13:27 11.40 11.40 11.40 11.40 0.2K
13:28 11.43 11.43 11.43 11.43 1.3K
13:29 11.45 11.45 11.45 11.45 0.4K
13:30 11.45 11.45 11.45 11.45 0.6K
13:31 11.45 11.45 11.45 11.45 0.0K
13:32 11.46 11.46 11.46 11.46 0.4K
13:33 11.46 11.46 11.44 11.44 0.3K
13:34 11.44 11.44 11.44 11.44 0.6K
13:35 11.44 11.44 11.44 11.44 4.1K
13:36 11.46 11.46 11.44 11.44 3.4K
13:37 11.39 11.40 11.39 11.40 3.0K
13:38 11.40 11.40 11.40 11.40 0.2K
13:39 11.40 11.40 11.40 11.40 0.4K
13:40 11.40 11.40 11.40 11.40 0.4K
13:41 11.40 11.40 11.38 11.38 1.2K
13:42 11.38 11.38 11.36 11.36 2.5K
13:43 11.37 11.37 11.37 11.37 0.9K
13:44 11.36 11.36 11.36 11.36 0.3K
13:45 11.38 11.39 11.38 11.39 1.8K
13:46 11.39 11.39 11.39 11.39 0.1K
13:47 11.39 11.39 11.37 11.38 2.9K
13:48 11.38 11.38 11.38 11.38 0.2K
13:49 11.38 11.38 11.38 11.38 0.2K
13:50 11.38 11.38 11.38 11.38 0.2K
13:51 11.38 11.38 11.38 11.38 0.2K
13:52 11.38 11.38 11.38 11.38 0.3K
13:53 11.38 11.38 11.36 11.37 0.4K
13:54 11.37 11.38 11.33 11.33 7.7K
13:55 11.33 11.36 11.33 11.35 1.4K
13:56 11.35 11.35 11.35 11.35 0.6K
13:57 11.36 11.36 11.36 11.36 2.4K
13:58 11.36 11.36 11.36 11.36 0.1K
13:59 11.36 11.36 11.36 11.36 0.2K
14:00 11.36 11.36 11.36 11.36 0.5K
14:01 11.36 11.36 11.36 11.36 0.1K
14:02 11.36 11.36 11.36 11.36 0.0K
14:03 11.36 11.36 11.36 11.36 0.2K
14:04 11.33 11.33 11.32 11.32 1.6K
14:05 11.30 11.30 11.28 11.28 1.8K
14:06 11.28 11.33 11.28 11.33 6.4K
14:07 11.33 11.33 11.33 11.33 0.2K
14:08 11.34 11.34 11.34 11.34 0.5K
14:09 11.34 11.34 11.34 11.34 0.1K
14:10 11.34 11.34 11.34 11.34 0.2K
14:11 11.34 11.34 11.34 11.34 0.2K
14:12 11.34 11.34 11.32 11.32 1.4K
14:13 11.32 11.32 11.32 11.32 0.1K
14:14 11.32 11.32 11.32 11.32 0.3K
14:15 11.32 11.32 11.32 11.32 0.4K
14:16 11.32 11.32 11.31 11.31 1.5K
14:17 11.31 11.31 11.31 11.31 0.1K
14:18 11.31 11.31 11.31 11.31 1.5K
14:19 11.31 11.31 11.31 11.31 0.2K
14:20 11.31 11.34 11.31 11.34 4.2K
14:21 11.34 11.34 11.33 11.33 1.3K
14:22 11.33 11.33 11.33 11.33 0.3K
14:23 11.33 11.33 11.33 11.33 1.1K
14:24 11.33 11.33 11.33 11.33 0.1K
14:25 11.33 11.33 11.33 11.33 0.4K
14:26 11.33 11.33 11.33 11.33 1.4K
14:27 11.33 11.33 11.33 11.33 0.3K
14:28 11.33 11.33 11.30 11.31 2.6K
14:29 11.30 11.30 11.29 11.30 22.0K
14:30 11.30 11.30 11.30 11.30 0.1K
14:31 11.31 11.31 11.31 11.31 0.5K
14:32 11.30 11.30 11.30 11.30 0.5K
14:33 11.30 11.30 11.30 11.30 0.4K
14:34 11.29 11.29 11.28 11.28 2.1K
14:35 11.28 11.28 11.28 11.28 0.2K
14:36 11.29 11.29 11.29 11.29 0.2K
14:37 11.30 11.30 11.30 11.30 1.2K
14:38 11.30 11.30 11.29 11.29 0.5K
14:39 11.29 11.30 11.29 11.29 0.4K
14:40 11.30 11.30 11.30 11.30 0.7K
14:41 11.32 11.32 11.32 11.32 2.7K
14:42 11.32 11.32 11.32 11.32 0.2K
14:43 11.32 11.32 11.32 11.32 0.2K
14:44 11.32 11.33 11.32 11.33 0.1K
14:45 11.33 11.33 11.30 11.30 1.7K
14:46 11.31 11.31 11.31 11.31 0.4K
14:47 11.30 11.30 11.30 11.30 0.4K
14:48 11.30 11.30 11.30 11.30 0.9K
14:49 11.30 11.30 11.29 11.29 1.4K
14:50 11.29 11.29 11.29 11.29 0.2K
14:51 11.29 11.29 11.28 11.29 0.6K
14:52 11.30 11.30 11.30 11.30 1.9K
14:53 11.30 11.30 11.30 11.30 0.6K
14:54 11.30 11.31 11.30 11.31 1.4K
14:55 11.34 11.34 11.34 11.34 1.2K
14:56 11.35 11.35 11.35 11.35 0.5K
14:57 11.35 11.35 11.35 11.35 0.7K
14:58 11.35 11.35 11.35 11.35 0.4K
14:59 11.36 11.36 11.36 11.36 0.5K
15:00 11.36 11.36 11.36 11.36 0.5K
15:01 11.35 11.35 11.34 11.34 2.5K
15:02 11.34 11.34 11.34 11.34 1.0K
15:03 11.33 11.33 11.32 11.33 2.4K
15:04 11.33 11.33 11.33 11.33 0.3K
15:05 11.33 11.33 11.33 11.33 0.3K
15:06 11.33 11.33 11.33 11.33 0.2K
15:07 11.33 11.33 11.33 11.33 0.5K
15:08 11.34 11.34 11.34 11.34 1.9K
15:09 11.34 11.35 11.34 11.35 0.2K
15:10 11.35 11.35 11.34 11.34 0.6K
15:11 11.34 11.35 11.34 11.35 4.1K
15:12 11.33 11.33 11.33 11.33 1.0K
15:13 11.34 11.34 11.34 11.34 1.3K
15:14 11.34 11.35 11.34 11.35 2.1K
15:15 11.35 11.35 11.34 11.34 0.7K
15:16 11.34 11.34 11.34 11.34 0.0K
15:17 11.34 11.35 11.34 11.35 0.6K
15:18 11.35 11.35 11.35 11.35 0.8K
15:19 11.35 11.35 11.35 11.35 1.4K
15:20 11.35 11.40 11.35 11.40 5.1K
15:21 11.40 11.40 11.36 11.36 3.4K
15:22 11.36 11.36 11.35 11.35 0.8K
15:23 11.35 11.36 11.34 11.35 1.9K
15:24 11.35 11.35 11.35 11.35 1.0K
15:25 11.35 11.35 11.35 11.35 2.3K
15:26 11.34 11.35 11.34 11.35 2.7K
15:27 11.35 11.35 11.35 11.35 0.5K
15:28 11.35 11.35 11.35 11.35 1.2K
15:29 11.34 11.38 11.34 11.38 3.8K
15:30 11.38 11.38 11.38 11.38 0.7K
15:31 11.38 11.40 11.38 11.40 0.9K
15:32 11.40 11.40 11.39 11.39 1.2K
15:33 11.38 11.38 11.38 11.38 2.6K
15:34 11.40 11.40 11.40 11.40 0.6K
15:35 11.40 11.40 11.40 11.40 0.5K
15:36 11.40 11.40 11.40 11.40 0.4K
15:37 11.40 11.41 11.40 11.41 1.0K
15:38 11.41 11.41 11.40 11.40 1.6K
15:39 11.40 11.40 11.40 11.40 0.4K
15:40 11.40 11.40 11.40 11.40 2.2K
15:41 11.40 11.40 11.40 11.40 0.8K
15:42 11.40 11.40 11.35 11.35 4.1K
15:43 11.33 11.34 11.33 11.34 1.5K
15:44 11.34 11.34 11.31 11.31 1.1K
15:45 11.34 11.34 11.33 11.33 5.5K
15:46 11.32 11.32 11.30 11.30 1.3K
15:47 11.32 11.32 11.27 11.28 4.1K
15:48 11.28 11.28 11.26 11.26 2.7K
15:49 11.26 11.26 11.26 11.26 0.7K
15:50 11.26 11.28 11.26 11.28 3.3K
15:51 11.28 11.28 11.27 11.27 1.2K
15:52 11.28 11.28 11.23 11.23 5.9K
15:53 11.23 11.25 11.23 11.25 3.2K
15:54 11.26 11.26 11.24 11.25 2.3K
15:55 11.25 11.25 11.23 11.24 7.5K
15:56 11.26 11.29 11.26 11.29 3.4K
15:57 11.29 11.29 11.26 11.29 13.3K
15:58 11.32 11.32 11.27 11.28 14.3K
15:59 11.28 11.28 11.26 11.26 6.7K
16:00 11.26 11.27 11.25 11.26 336.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available