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 10.46 10.55 10.45 10.45 8.3K
09:32 10.45 10.45 10.45 10.45 0.2K
09:33 10.45 10.45 10.42 10.42 0.1K
09:34 10.42 10.42 10.42 10.42 1.8K
09:35 10.42 10.42 10.42 10.42 0.0K
09:36 10.41 10.41 10.40 10.40 0.3K
09:37 10.40 10.40 10.39 10.39 8.0K
09:38 10.39 10.39 10.39 10.39 0.0K
09:39 10.43 10.43 10.43 10.43 1.8K
09:40 10.40 10.40 10.40 10.40 3.8K
09:41 10.40 10.40 10.40 10.40 0.1K
09:42 10.38 10.40 10.38 10.40 1.0K
09:43 10.40 10.40 10.40 10.40 0.0K
09:44 10.40 10.42 10.40 10.42 0.2K
09:45 10.42 10.42 10.42 10.42 0.0K
09:46 10.39 10.39 10.39 10.39 0.1K
09:47 10.40 10.40 10.38 10.38 3.5K
09:48 10.36 10.36 10.30 10.30 9.4K
09:49 10.29 10.30 10.29 10.30 0.8K
09:50 10.30 10.30 10.30 10.30 0.2K
09:51 10.30 10.30 10.27 10.27 0.5K
09:52 10.27 10.27 10.27 10.27 5.4K
09:53 10.27 10.28 10.25 10.28 1.4K
09:54 10.28 10.28 10.28 10.28 0.1K
09:55 10.28 10.28 10.27 10.27 0.4K
09:56 10.27 10.27 10.24 10.24 0.8K
09:57 10.24 10.24 10.24 10.24 0.1K
09:58 10.26 10.26 10.26 10.26 0.3K
09:59 10.26 10.26 10.26 10.26 0.0K
10:00 10.26 10.26 10.24 10.24 0.1K
10:01 10.24 10.25 10.24 10.24 1.5K
10:02 10.25 10.25 10.23 10.23 11.5K
10:03 10.23 10.23 10.23 10.23 0.3K
10:04 10.23 10.23 10.23 10.23 0.0K
10:05 10.23 10.30 10.23 10.27 9.3K
10:06 10.27 10.27 10.26 10.26 2.6K
10:07 10.26 10.26 10.26 10.26 0.0K
10:08 10.26 10.26 10.26 10.26 0.0K
10:09 10.26 10.26 10.21 10.21 0.5K
10:10 10.21 10.21 10.21 10.21 0.2K
10:11 10.23 10.23 10.23 10.23 0.2K
10:12 10.23 10.23 10.23 10.23 0.6K
10:13 10.22 10.24 10.22 10.24 1.9K
10:14 10.31 10.31 10.31 10.31 0.1K
10:15 10.32 10.35 10.32 10.35 1.0K
10:16 10.35 10.35 10.35 10.35 0.0K
10:17 10.35 10.37 10.34 10.34 4.6K
10:18 10.34 10.34 10.34 10.34 0.0K
10:19 10.36 10.36 10.35 10.35 0.4K
10:20 10.35 10.37 10.35 10.35 0.5K
10:21 10.35 10.35 10.35 10.35 0.2K
10:22 10.35 10.35 10.35 10.35 0.1K
10:23 10.34 10.37 10.34 10.36 0.3K
10:24 10.36 10.36 10.34 10.34 0.2K
10:25 10.34 10.41 10.34 10.41 5.8K
10:26 10.43 10.45 10.43 10.45 1.1K
10:27 10.45 10.45 10.45 10.45 0.1K
10:28 10.45 10.45 10.45 10.45 0.0K
10:29 10.45 10.45 10.42 10.42 1.6K
10:30 10.42 10.42 10.42 10.42 0.3K
10:31 10.42 10.42 10.42 10.42 0.0K
10:32 10.42 10.42 10.42 10.42 0.1K
10:33 10.42 10.42 10.42 10.42 0.2K
10:34 10.42 10.45 10.42 10.43 0.8K
10:35 10.43 10.43 10.42 10.42 0.8K
10:36 10.42 10.42 10.42 10.42 0.2K
10:37 10.42 10.42 10.42 10.42 0.2K
10:38 10.42 10.42 10.42 10.42 0.1K
10:39 10.41 10.41 10.39 10.39 2.7K
10:40 10.39 10.43 10.39 10.43 1.1K
10:41 10.43 10.43 10.43 10.43 0.0K
10:42 10.43 10.44 10.41 10.44 0.6K
10:43 10.44 10.44 10.44 10.44 0.1K
10:44 10.43 10.43 10.43 10.43 0.4K
10:45 10.46 10.46 10.46 10.46 0.7K
10:46 10.46 10.46 10.46 10.46 0.6K
10:47 10.46 10.46 10.46 10.46 0.1K
10:48 10.46 10.46 10.46 10.46 0.0K
10:49 10.46 10.46 10.46 10.46 0.2K
10:50 10.46 10.46 10.45 10.45 0.2K
10:51 10.45 10.45 10.45 10.45 0.1K
10:52 10.45 10.48 10.45 10.48 0.8K
10:53 10.48 10.49 10.48 10.49 0.8K
10:54 10.49 10.49 10.49 10.49 0.1K
10:55 10.50 10.50 10.50 10.50 0.2K
10:56 10.49 10.49 10.49 10.49 1.2K
10:57 10.49 10.49 10.49 10.49 0.1K
10:58 10.49 10.51 10.49 10.51 0.3K
10:59 10.51 10.51 10.51 10.51 0.0K
11:00 10.51 10.51 10.50 10.50 0.3K
11:01 10.50 10.50 10.50 10.50 0.0K
11:02 10.50 10.50 10.50 10.50 0.4K
11:03 10.50 10.50 10.50 10.50 0.1K
11:04 10.50 10.50 10.50 10.50 0.1K
11:05 10.50 10.50 10.50 10.50 2.1K
11:06 10.49 10.49 10.49 10.49 0.3K
11:07 10.49 10.49 10.49 10.49 0.3K
11:08 10.49 10.49 10.49 10.49 0.1K
11:09 10.49 10.49 10.49 10.49 1.2K
11:10 10.48 10.49 10.48 10.49 0.5K
11:11 10.49 10.49 10.49 10.49 0.1K
11:12 10.49 10.49 10.49 10.49 0.2K
11:13 10.49 10.49 10.49 10.49 0.3K
11:14 10.49 10.49 10.49 10.49 0.1K
11:15 10.49 10.49 10.49 10.49 0.4K
11:16 10.49 10.49 10.48 10.48 0.2K
11:17 10.48 10.48 10.48 10.48 0.1K
11:18 10.49 10.50 10.49 10.50 0.2K
11:19 10.50 10.52 10.50 10.52 3.2K
11:20 10.53 10.53 10.52 10.52 1.6K
11:21 10.52 10.52 10.52 10.52 0.2K
11:22 10.52 10.52 10.52 10.52 0.1K
11:23 10.52 10.52 10.47 10.48 3.2K
11:24 10.48 10.48 10.48 10.48 0.1K
11:25 10.49 10.49 10.47 10.47 1.7K
11:26 10.47 10.47 10.46 10.46 0.5K
11:27 10.46 10.46 10.39 10.39 3.1K
11:28 10.39 10.41 10.39 10.41 0.4K
11:29 10.41 10.41 10.41 10.41 0.3K
11:30 10.41 10.41 10.41 10.41 0.2K
11:31 10.41 10.41 10.39 10.41 0.6K
11:32 10.41 10.41 10.41 10.41 0.5K
11:33 10.41 10.41 10.41 10.41 0.2K
11:34 10.41 10.41 10.39 10.39 1.2K
11:35 10.39 10.39 10.38 10.38 1.1K
11:36 10.38 10.39 10.38 10.39 0.5K
11:37 10.39 10.39 10.39 10.39 0.0K
11:38 10.39 10.39 10.39 10.39 0.3K
11:39 10.39 10.40 10.39 10.40 0.7K
11:40 10.40 10.40 10.37 10.37 1.9K
11:41 10.36 10.36 10.36 10.36 2.1K
11:42 10.36 10.36 10.36 10.36 0.3K
11:43 10.36 10.36 10.36 10.36 0.0K
11:44 10.36 10.36 10.36 10.36 0.0K
11:45 10.37 10.40 10.37 10.40 3.8K
11:46 10.40 10.40 10.40 10.40 0.6K
11:47 10.40 10.40 10.40 10.40 0.0K
11:48 10.40 10.40 10.40 10.40 0.0K
11:49 10.40 10.40 10.40 10.40 0.0K
11:50 10.40 10.40 10.40 10.40 1.9K
11:51 10.40 10.40 10.40 10.40 0.2K
11:52 10.40 10.40 10.40 10.40 0.0K
11:53 10.40 10.40 10.40 10.40 0.0K
11:54 10.40 10.42 10.40 10.42 1.0K
11:55 10.42 10.42 10.42 10.42 0.1K
11:56 10.42 10.42 10.42 10.42 0.0K
11:57 10.42 10.42 10.42 10.42 0.0K
11:58 10.42 10.42 10.42 10.42 0.6K
11:59 10.42 10.43 10.42 10.43 0.8K
12:00 10.43 10.43 10.43 10.43 0.2K
12:01 10.43 10.43 10.43 10.43 2.8K
12:02 10.43 10.43 10.43 10.43 0.2K
12:03 10.42 10.42 10.42 10.42 1.7K
12:04 10.42 10.42 10.39 10.39 1.3K
12:05 10.39 10.39 10.39 10.39 0.6K
12:06 10.39 10.39 10.39 10.39 0.2K
12:07 10.39 10.39 10.39 10.39 0.6K
12:08 10.39 10.39 10.39 10.39 0.0K
12:09 10.39 10.39 10.39 10.39 0.1K
12:10 10.39 10.40 10.39 10.40 1.6K
12:11 10.40 10.40 10.40 10.40 0.5K
12:12 10.40 10.42 10.40 10.42 0.4K
12:13 10.42 10.42 10.42 10.42 0.1K
12:14 10.42 10.42 10.42 10.42 0.0K
12:15 10.42 10.42 10.42 10.42 0.2K
12:16 10.42 10.42 10.42 10.42 0.0K
12:17 10.42 10.42 10.41 10.41 0.3K
12:18 10.41 10.41 10.40 10.41 3.5K
12:19 10.41 10.41 10.41 10.41 0.5K
12:20 10.41 10.41 10.41 10.41 0.7K
12:21 10.41 10.41 10.41 10.41 0.3K
12:22 10.41 10.41 10.41 10.41 0.0K
12:23 10.41 10.41 10.41 10.41 3.5K
12:24 10.41 10.41 10.41 10.41 0.3K
12:25 10.42 10.42 10.42 10.42 0.7K
12:26 10.42 10.42 10.42 10.42 0.1K
12:27 10.40 10.40 10.40 10.40 1.9K
12:28 10.40 10.40 10.40 10.40 0.0K
12:29 10.40 10.40 10.40 10.40 0.5K
12:30 10.40 10.40 10.40 10.40 0.0K
12:31 10.40 10.40 10.40 10.40 0.0K
12:32 10.41 10.41 10.40 10.40 2.0K
12:33 10.40 10.40 10.40 10.40 0.1K
12:34 10.40 10.40 10.40 10.40 0.0K
12:35 10.40 10.40 10.40 10.40 0.0K
12:36 10.40 10.40 10.40 10.40 0.4K
12:37 10.39 10.39 10.39 10.39 2.0K
12:38 10.39 10.41 10.39 10.41 0.4K
12:39 10.40 10.40 10.40 10.40 0.2K
12:40 10.40 10.40 10.40 10.40 0.1K
12:41 10.40 10.40 10.38 10.38 1.2K
12:42 10.38 10.38 10.38 10.38 0.6K
12:43 10.38 10.38 10.38 10.38 0.3K
12:44 10.38 10.38 10.38 10.38 0.3K
12:45 10.38 10.38 10.37 10.37 1.2K
12:46 10.39 10.39 10.39 10.39 2.9K
12:47 10.39 10.39 10.39 10.39 0.1K
12:48 10.39 10.39 10.39 10.39 0.0K
12:49 10.38 10.38 10.38 10.38 1.1K
12:50 10.38 10.38 10.37 10.37 0.6K
12:51 10.37 10.37 10.37 10.37 0.1K
12:52 10.37 10.37 10.37 10.37 0.0K
12:53 10.37 10.37 10.37 10.37 0.2K
12:54 10.37 10.37 10.37 10.37 0.9K
12:55 10.37 10.39 10.37 10.39 0.3K
12:56 10.39 10.39 10.39 10.39 0.0K
12:57 10.39 10.39 10.39 10.39 0.0K
12:58 10.39 10.39 10.39 10.39 0.1K
12:59 10.39 10.39 10.39 10.39 0.5K
13:00 10.39 10.39 10.39 10.39 0.0K
13:01 10.39 10.39 10.39 10.39 0.4K
13:02 10.39 10.39 10.39 10.39 0.0K
13:03 10.39 10.39 10.38 10.39 2.6K
13:04 10.39 10.39 10.39 10.39 0.8K
13:05 10.39 10.39 10.39 10.39 0.2K
13:06 10.38 10.38 10.38 10.38 2.0K
13:07 10.38 10.38 10.38 10.38 0.0K
13:08 10.38 10.38 10.35 10.35 0.4K
13:09 10.35 10.38 10.35 10.38 0.3K
13:10 10.37 10.37 10.37 10.37 0.1K
13:11 10.37 10.37 10.37 10.37 0.3K
13:12 10.37 10.37 10.37 10.37 0.2K
13:13 10.37 10.37 10.35 10.35 3.3K
13:14 10.34 10.34 10.34 10.34 1.0K
13:15 10.34 10.34 10.33 10.33 0.2K
13:16 10.34 10.34 10.34 10.34 3.5K
13:17 10.34 10.34 10.34 10.34 1.7K
13:18 10.34 10.35 10.34 10.35 1.7K
13:19 10.35 10.35 10.35 10.35 0.0K
13:20 10.35 10.35 10.35 10.35 0.0K
13:21 10.35 10.35 10.35 10.35 0.1K
13:22 10.35 10.35 10.35 10.35 0.5K
13:23 10.35 10.35 10.33 10.33 0.2K
13:24 10.33 10.33 10.33 10.33 0.1K
13:25 10.33 10.33 10.33 10.33 0.0K
13:26 10.33 10.33 10.33 10.33 0.2K
13:27 10.33 10.33 10.33 10.33 0.4K
13:28 10.33 10.33 10.33 10.33 0.1K
13:29 10.33 10.33 10.33 10.33 0.8K
13:30 10.33 10.33 10.33 10.33 0.4K
13:31 10.34 10.34 10.34 10.34 0.3K
13:32 10.33 10.33 10.33 10.33 0.3K
13:33 10.33 10.34 10.33 10.34 2.4K
13:34 10.34 10.34 10.34 10.34 0.2K
13:35 10.35 10.35 10.35 10.35 0.4K
13:36 10.35 10.35 10.35 10.35 0.1K
13:37 10.35 10.35 10.35 10.35 0.1K
13:38 10.35 10.35 10.35 10.35 0.0K
13:39 10.35 10.35 10.35 10.35 0.2K
13:40 10.35 10.35 10.35 10.35 0.5K
13:41 10.34 10.34 10.33 10.33 4.3K
13:42 10.33 10.33 10.33 10.33 0.5K
13:43 10.32 10.32 10.30 10.30 2.6K
13:44 10.30 10.30 10.30 10.30 0.8K
13:45 10.30 10.30 10.30 10.30 0.2K
13:46 10.30 10.30 10.30 10.30 0.0K
13:47 10.30 10.30 10.30 10.30 0.0K
13:48 10.30 10.30 10.28 10.28 0.5K
13:49 10.28 10.28 10.28 10.28 0.9K
13:50 10.28 10.28 10.28 10.28 0.6K
13:51 10.28 10.28 10.28 10.28 0.2K
13:52 10.27 10.27 10.27 10.27 0.2K
13:53 10.27 10.27 10.27 10.27 0.1K
13:54 10.27 10.28 10.27 10.28 0.2K
13:55 10.28 10.28 10.28 10.28 1.1K
13:56 10.28 10.28 10.28 10.28 0.4K
13:57 10.28 10.28 10.28 10.28 0.1K
13:58 10.28 10.28 10.28 10.28 0.6K
13:59 10.28 10.28 10.28 10.28 0.2K
14:00 10.28 10.28 10.28 10.28 0.1K
14:01 10.28 10.28 10.28 10.28 0.2K
14:02 10.28 10.30 10.28 10.30 4.8K
14:03 10.30 10.30 10.30 10.30 0.0K
14:04 10.30 10.30 10.30 10.30 0.4K
14:05 10.30 10.30 10.30 10.30 1.7K
14:06 10.30 10.30 10.30 10.30 0.1K
14:07 10.30 10.30 10.30 10.30 0.1K
14:08 10.30 10.30 10.30 10.30 0.5K
14:09 10.30 10.30 10.30 10.30 0.3K
14:10 10.30 10.31 10.29 10.31 7.6K
14:11 10.31 10.31 10.28 10.28 3.8K
14:12 10.28 10.28 10.28 10.28 0.0K
14:13 10.28 10.28 10.28 10.28 0.2K
14:14 10.28 10.28 10.28 10.28 0.2K
14:15 10.28 10.28 10.28 10.28 0.2K
14:16 10.28 10.31 10.28 10.31 1.7K
14:17 10.31 10.31 10.31 10.31 0.3K
14:18 10.31 10.31 10.31 10.31 0.1K
14:19 10.31 10.31 10.31 10.31 0.1K
14:20 10.29 10.29 10.29 10.29 2.3K
14:21 10.29 10.31 10.29 10.31 1.2K
14:22 10.31 10.31 10.31 10.31 0.2K
14:23 10.31 10.31 10.31 10.31 0.4K
14:24 10.31 10.31 10.31 10.31 0.5K
14:25 10.30 10.30 10.30 10.30 0.5K
14:26 10.30 10.30 10.30 10.30 0.4K
14:27 10.30 10.30 10.30 10.30 0.4K
14:28 10.30 10.30 10.30 10.30 0.7K
14:29 10.30 10.30 10.29 10.29 1.7K
14:30 10.29 10.29 10.28 10.28 0.9K
14:31 10.27 10.28 10.27 10.28 2.1K
14:32 10.28 10.28 10.28 10.28 0.9K
14:33 10.28 10.28 10.28 10.28 0.1K
14:34 10.28 10.28 10.28 10.28 0.1K
14:35 10.28 10.28 10.26 10.26 5.3K
14:36 10.26 10.27 10.26 10.27 6.7K
14:37 10.27 10.28 10.27 10.28 0.2K
14:38 10.28 10.28 10.28 10.28 0.0K
14:39 10.28 10.29 10.28 10.29 2.0K
14:40 10.29 10.30 10.29 10.30 0.6K
14:41 10.28 10.28 10.28 10.28 1.7K
14:42 10.28 10.28 10.27 10.27 6.1K
14:43 10.28 10.28 10.27 10.28 16.8K
14:44 10.28 10.28 10.28 10.28 0.4K
14:45 10.28 10.29 10.28 10.29 1.1K
14:46 10.29 10.29 10.29 10.29 0.2K
14:47 10.29 10.29 10.29 10.29 0.2K
14:48 10.29 10.29 10.29 10.29 0.1K
14:49 10.29 10.29 10.29 10.29 0.0K
14:50 10.29 10.29 10.29 10.29 0.1K
14:51 10.29 10.29 10.27 10.27 1.6K
14:52 10.27 10.28 10.27 10.28 0.9K
14:53 10.28 10.33 10.28 10.33 2.6K
14:54 10.33 10.33 10.32 10.32 1.6K
14:55 10.32 10.32 10.32 10.32 0.0K
14:56 10.32 10.32 10.30 10.30 0.3K
14:57 10.30 10.30 10.30 10.30 0.2K
14:58 10.30 10.32 10.30 10.32 0.2K
14:59 10.32 10.33 10.32 10.33 0.7K
15:00 10.33 10.33 10.33 10.33 0.1K
15:01 10.33 10.33 10.33 10.33 0.8K
15:02 10.33 10.33 10.33 10.33 0.1K
15:03 10.33 10.33 10.33 10.33 0.2K
15:04 10.33 10.33 10.33 10.33 0.2K
15:05 10.33 10.33 10.33 10.33 0.1K
15:06 10.34 10.34 10.34 10.34 0.7K
15:07 10.34 10.34 10.34 10.34 0.1K
15:08 10.34 10.34 10.34 10.34 0.2K
15:09 10.34 10.34 10.34 10.34 0.7K
15:10 10.34 10.34 10.34 10.34 0.3K
15:11 10.34 10.34 10.34 10.34 0.2K
15:12 10.34 10.34 10.34 10.34 0.7K
15:13 10.34 10.34 10.34 10.34 0.6K
15:14 10.34 10.34 10.34 10.34 0.0K
15:15 10.34 10.34 10.34 10.34 0.3K
15:16 10.34 10.34 10.30 10.30 10.4K
15:17 10.31 10.31 10.31 10.31 1.4K
15:18 10.31 10.31 10.30 10.31 0.3K
15:19 10.31 10.31 10.30 10.30 0.4K
15:20 10.30 10.31 10.30 10.31 0.4K
15:21 10.30 10.31 10.30 10.31 21.3K
15:22 10.31 10.31 10.31 10.31 0.1K
15:23 10.31 10.31 10.31 10.31 1.0K
15:24 10.31 10.31 10.31 10.31 0.5K
15:25 10.31 10.32 10.31 10.31 0.7K
15:26 10.31 10.31 10.30 10.30 1.2K
15:27 10.30 10.33 10.30 10.33 4.1K
15:28 10.33 10.33 10.33 10.33 1.2K
15:29 10.33 10.33 10.33 10.33 0.9K
15:30 10.33 10.33 10.33 10.33 0.7K
15:31 10.33 10.33 10.31 10.31 2.6K
15:32 10.31 10.31 10.31 10.31 0.1K
15:33 10.31 10.31 10.31 10.31 0.1K
15:34 10.31 10.34 10.31 10.34 11.5K
15:35 10.34 10.34 10.33 10.33 5.5K
15:36 10.33 10.33 10.32 10.32 0.3K
15:37 10.32 10.32 10.32 10.32 0.1K
15:38 10.32 10.32 10.32 10.32 0.1K
15:39 10.32 10.32 10.32 10.32 0.5K
15:40 10.32 10.33 10.32 10.33 2.4K
15:41 10.33 10.33 10.33 10.33 3.4K
15:42 10.33 10.34 10.33 10.34 3.3K
15:43 10.34 10.35 10.34 10.35 0.4K
15:44 10.35 10.35 10.35 10.35 0.6K
15:45 10.35 10.35 10.34 10.34 3.1K
15:46 10.34 10.34 10.34 10.34 0.9K
15:47 10.34 10.34 10.34 10.34 1.2K
15:48 10.34 10.34 10.34 10.34 0.3K
15:49 10.34 10.36 10.34 10.36 4.4K
15:50 10.37 10.38 10.36 10.38 10.1K
15:51 10.38 10.40 10.38 10.38 9.5K
15:52 10.38 10.39 10.38 10.39 3.2K
15:53 10.39 10.39 10.36 10.37 27.2K
15:54 10.37 10.38 10.37 10.38 5.7K
15:55 10.38 10.45 10.38 10.44 67.4K
15:56 10.41 10.41 10.41 10.41 2.6K
15:57 10.41 10.41 10.41 10.41 22.4K
15:58 10.46 10.46 10.44 10.44 51.6K
15:59 10.43 10.43 10.43 10.43 7.4K
16:00 10.43 10.47 10.43 10.45 158.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available