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
09:30 9.65 9.71 9.65 9.71 5.1K
09:33 9.61 9.61 9.61 9.61 0.9K
09:34 9.65 9.65 9.65 9.65 0.9K
09:35 9.71 9.71 9.64 9.64 1.0K
09:40 9.72 9.72 9.72 9.72 1.4K
09:42 9.70 9.70 9.70 9.70 0.3K
09:43 9.72 9.72 9.72 9.72 1.3K
09:46 9.72 9.72 9.72 9.72 0.1K
09:48 9.69 9.69 9.69 9.69 1.9K
09:53 9.66 9.66 9.66 9.65 0.3K
09:54 9.65 9.65 9.65 9.65 0.6K
09:58 9.61 9.62 9.61 9.62 0.9K
10:01 9.62 9.62 9.62 9.62 0.1K
10:02 9.62 9.64 9.62 9.64 1.7K
10:03 9.63 9.64 9.63 9.64 1.8K
10:06 9.56 9.56 9.56 9.56 20.5K
10:07 9.58 9.58 9.58 9.58 1.9K
10:09 9.59 9.59 9.58 9.58 1.4K
10:10 9.58 9.58 9.58 9.58 0.4K
10:13 9.58 9.59 9.58 9.59 1.4K
10:15 9.58 9.58 9.58 9.58 0.2K
10:16 9.57 9.58 9.57 9.58 1.5K
10:18 9.58 9.58 9.58 9.58 0.5K
10:19 9.58 9.58 9.56 9.56 1.8K
10:20 9.55 9.55 9.55 9.55 1.0K
10:21 9.53 9.53 9.53 9.53 0.6K
10:25 9.53 9.53 9.53 9.53 0.8K
10:30 9.54 9.54 9.54 9.54 0.6K
10:31 9.54 9.54 9.54 9.54 6.4K
10:32 9.54 9.54 9.54 9.54 0.3K
10:33 9.54 9.55 9.54 9.55 1.2K
10:34 9.55 9.55 9.55 9.55 3.1K
10:37 9.55 9.55 9.55 9.55 1.0K
10:40 9.56 9.56 9.56 9.56 0.7K
10:41 9.56 9.56 9.56 9.56 0.1K
10:43 9.56 9.56 9.56 9.56 0.3K
10:44 9.56 9.56 9.56 9.56 1.6K
10:46 9.57 9.57 9.57 9.57 1.9K
10:47 9.52 9.52 9.52 9.52 1.8K
10:49 9.52 9.52 9.52 9.52 0.1K
10:50 9.48 9.48 9.48 9.48 0.6K
10:52 9.47 9.49 9.47 9.49 0.8K
10:53 9.48 9.48 9.48 9.48 0.3K
10:56 9.50 9.50 9.50 9.50 1.6K
10:58 9.51 9.51 9.51 9.51 0.5K
10:59 9.51 9.51 9.51 9.51 0.8K
11:00 9.50 9.50 9.50 9.50 0.4K
11:02 9.51 9.51 9.51 9.51 0.5K
11:04 9.50 9.55 9.50 9.55 8.6K
11:06 9.54 9.54 9.54 9.54 0.8K
11:11 9.55 9.55 9.55 9.55 0.8K
11:12 9.54 9.54 9.53 9.53 0.9K
11:13 9.52 9.53 9.52 9.53 1.0K
11:15 9.52 9.52 9.52 9.52 0.2K
11:17 9.53 9.53 9.53 9.53 0.5K
11:19 9.53 9.53 9.53 9.53 0.9K
11:23 9.53 9.53 9.53 9.53 0.2K
11:24 9.51 9.51 9.51 9.51 0.4K
11:26 9.53 9.53 9.53 9.53 0.6K
11:27 9.54 9.54 9.54 9.54 0.4K
11:28 9.55 9.55 9.55 9.54 1.4K
11:31 9.55 9.55 9.54 9.54 1.1K
11:32 9.55 9.55 9.55 9.55 0.2K
11:33 9.54 9.55 9.54 9.55 1.1K
11:34 9.55 9.55 9.54 9.54 2.1K
11:37 9.57 9.57 9.56 9.56 5.6K
11:38 9.55 9.55 9.55 9.55 0.4K
11:39 9.55 9.55 9.55 9.55 0.5K
11:40 9.54 9.54 9.54 9.54 0.7K
11:42 9.53 9.54 9.53 9.54 0.9K
11:46 9.54 9.54 9.54 9.54 0.3K
11:48 9.55 9.55 9.55 9.55 0.4K
11:49 9.55 9.56 9.55 9.56 0.7K
11:51 9.55 9.55 9.54 9.54 1.8K
11:52 9.53 9.53 9.53 9.53 0.2K
11:53 9.53 9.53 9.53 9.53 0.4K
11:54 9.54 9.54 9.54 9.54 0.5K
11:56 9.52 9.52 9.51 9.51 0.9K
11:58 9.50 9.50 9.50 9.50 0.6K
11:59 9.50 9.50 9.50 9.50 0.3K
12:01 9.51 9.51 9.51 9.51 0.7K
12:02 9.51 9.51 9.51 9.51 0.3K
12:03 9.51 9.51 9.51 9.51 0.4K
12:04 9.50 9.50 9.50 9.50 0.3K
12:05 9.51 9.51 9.51 9.51 1.1K
12:07 9.52 9.52 9.52 9.52 0.6K
12:09 9.52 9.52 9.50 9.50 1.0K
12:10 9.51 9.51 9.51 9.51 0.1K
12:11 9.51 9.52 9.50 9.50 0.6K
12:12 9.50 9.50 9.50 9.50 1.2K
12:13 9.48 9.49 9.48 9.49 0.7K
12:15 9.48 9.48 9.48 9.48 0.4K
12:17 9.48 9.49 9.48 9.49 0.6K
12:18 9.49 9.49 9.48 9.48 1.1K
12:19 9.48 9.48 9.47 9.48 1.2K
12:20 9.48 9.48 9.48 9.48 0.5K
12:22 9.51 9.51 9.51 9.51 1.3K
12:28 9.50 9.50 9.50 9.50 1.0K
12:34 9.50 9.50 9.50 9.50 0.9K
12:36 9.49 9.49 9.49 9.49 1.2K
12:39 9.50 9.50 9.50 9.50 1.4K
12:40 9.50 9.50 9.50 9.49 0.2K
12:41 9.50 9.50 9.50 9.50 0.7K
12:44 9.50 9.50 9.50 9.50 1.0K
12:45 9.50 9.50 9.50 9.49 0.4K
12:46 9.50 9.50 9.50 9.50 1.6K
12:49 9.49 9.50 9.49 9.50 1.6K
12:50 9.51 9.51 9.51 9.51 0.9K
12:54 9.53 9.53 9.52 9.52 1.8K
12:55 9.53 9.53 9.53 9.53 1.0K
12:59 9.51 9.51 9.51 9.51 1.1K
13:01 9.52 9.52 9.52 9.52 0.8K
13:03 9.51 9.52 9.51 9.52 0.6K
13:06 9.52 9.53 9.52 9.53 0.8K
13:07 9.52 9.52 9.52 9.52 0.5K
13:09 9.52 9.52 9.52 9.52 3.8K
13:10 9.52 9.53 9.52 9.53 1.9K
13:13 9.53 9.53 9.53 9.53 1.2K
13:16 9.53 9.53 9.53 9.53 0.2K
13:17 9.54 9.54 9.54 9.54 1.1K
13:19 9.55 9.55 9.55 9.55 0.7K
13:22 9.55 9.55 9.55 9.55 0.4K
13:24 9.57 9.57 9.57 9.57 1.0K
13:26 9.57 9.57 9.57 9.57 0.3K
13:27 9.58 9.58 9.58 9.58 1.9K
13:29 9.59 9.60 9.59 9.60 0.4K
13:30 9.58 9.58 9.58 9.58 0.6K
13:31 9.58 9.58 9.58 9.58 3.1K
13:32 9.57 9.61 9.57 9.61 2.1K
13:33 9.62 9.62 9.62 9.62 0.4K
13:35 9.61 9.61 9.61 9.61 0.4K
13:36 9.64 9.64 9.62 9.62 2.3K
13:38 9.60 9.60 9.60 9.60 0.7K
13:39 9.59 9.59 9.59 9.59 0.3K
13:42 9.61 9.61 9.61 9.61 0.7K
13:43 9.61 9.61 9.61 9.61 1.1K
13:46 9.61 9.61 9.61 9.61 0.6K
13:48 9.63 9.63 9.63 9.63 1.0K
13:51 9.63 9.63 9.62 9.62 3.0K
13:55 9.62 9.63 9.62 9.63 0.7K
13:56 9.62 9.62 9.62 9.62 1.0K
13:57 9.61 9.61 9.60 9.61 9.0K
13:59 9.59 9.59 9.58 9.58 2.0K
14:00 9.58 9.60 9.58 9.60 1.8K
14:02 9.63 9.63 9.63 9.63 0.9K
14:06 9.62 9.65 9.62 9.65 13.1K
14:07 9.65 9.65 9.63 9.63 1.5K
14:08 9.62 9.62 9.62 9.62 0.5K
14:09 9.63 9.63 9.63 9.63 0.1K
14:10 9.62 9.62 9.62 9.62 0.7K
14:11 9.61 9.61 9.61 9.61 1.7K
14:12 9.59 9.59 9.59 9.59 0.2K
14:14 9.59 9.59 9.59 9.59 0.3K
14:15 9.60 9.60 9.60 9.60 0.3K
14:16 9.59 9.59 9.59 9.59 0.4K
14:17 9.58 9.58 9.58 9.58 0.3K
14:18 9.59 9.59 9.59 9.59 0.3K
14:19 9.59 9.59 9.58 9.58 2.5K
14:20 9.58 9.58 9.58 9.57 0.8K
14:22 9.57 9.57 9.57 9.57 0.9K
14:25 9.58 9.60 9.58 9.60 3.1K
14:27 9.58 9.58 9.58 9.58 0.6K
14:30 9.58 9.58 9.58 9.58 1.6K
14:31 9.58 9.58 9.58 9.57 5.9K
14:32 9.57 9.57 9.55 9.55 0.6K
14:33 9.56 9.56 9.56 9.56 1.4K
14:35 9.56 9.57 9.56 9.56 0.8K
14:36 9.56 9.56 9.56 9.56 1.1K
14:40 9.55 9.55 9.55 9.55 2.1K
14:42 9.55 9.55 9.55 9.55 0.1K
14:43 9.55 9.55 9.55 9.55 1.3K
14:44 9.56 9.56 9.56 9.56 1.6K
14:52 9.56 9.56 9.56 9.56 0.5K
14:56 9.56 9.56 9.55 9.55 17.6K
14:57 9.55 9.56 9.55 9.56 3.1K
14:59 9.57 9.58 9.57 9.58 1.0K
15:00 9.60 9.60 9.60 9.60 0.3K
15:02 9.60 9.60 9.59 9.59 1.2K
15:04 9.59 9.59 9.59 9.59 0.2K
15:05 9.58 9.60 9.58 9.60 3.6K
15:06 9.60 9.60 9.60 9.60 0.3K
15:09 9.61 9.61 9.59 9.59 2.4K
15:10 9.59 9.59 9.59 9.59 0.6K
15:11 9.60 9.60 9.60 9.60 0.5K
15:12 9.61 9.61 9.61 9.61 0.1K
15:14 9.61 9.61 9.61 9.61 0.9K
15:15 9.60 9.60 9.60 9.60 0.7K
15:16 9.61 9.61 9.61 9.61 0.4K
15:17 9.61 9.61 9.61 9.61 0.3K
15:18 9.60 9.60 9.60 9.60 0.9K
15:19 9.60 9.60 9.60 9.60 1.0K
15:20 9.60 9.60 9.59 9.59 1.3K
15:21 9.60 9.61 9.60 9.61 1.1K
15:25 9.61 9.62 9.61 9.62 1.5K
15:28 9.62 9.63 9.62 9.62 3.6K
15:30 9.61 9.61 9.61 9.61 5.3K
15:33 9.61 9.61 9.61 9.61 0.9K
15:35 9.61 9.61 9.61 9.61 0.2K
15:36 9.60 9.60 9.58 9.58 4.7K
15:38 9.59 9.59 9.59 9.59 1.7K
15:39 9.59 9.59 9.59 9.59 0.5K
15:40 9.59 9.61 9.59 9.61 1.5K
15:42 9.63 9.63 9.63 9.63 0.5K
15:44 9.63 9.63 9.63 9.63 2.4K
15:45 9.63 9.65 9.63 9.65 4.6K
15:46 9.65 9.65 9.65 9.65 2.6K
15:48 9.66 9.67 9.66 9.67 2.0K
15:49 9.67 9.69 9.65 9.69 10.0K
15:50 9.69 9.70 9.67 9.69 5.0K
15:51 9.70 9.71 9.68 9.68 13.5K
15:52 9.68 9.69 9.67 9.69 4.7K
15:54 9.69 9.70 9.69 9.69 20.7K
15:55 9.72 9.72 9.68 9.68 27.2K
15:56 9.69 9.69 9.68 9.68 8.6K
15:57 9.67 9.70 9.67 9.69 19.0K
15:58 9.69 9.69 9.67 9.66 12.0K
15:59 9.67 9.70 9.67 9.69 218.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available