Embecta

EMBC
🏛️ usa →
14.73
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.62 10.62 10.62 10.62 1.2K
09:34 10.55 10.55 10.54 10.54 1.0K
09:41 10.50 10.50 10.50 10.50 0.4K
09:42 10.50 10.53 10.50 10.53 0.8K
09:47 10.51 10.51 10.51 10.51 0.1K
09:52 10.54 10.54 10.54 10.54 0.9K
09:54 10.55 10.55 10.55 10.55 0.4K
09:56 10.54 10.54 10.54 10.54 0.7K
09:59 10.58 10.58 10.58 10.58 1.8K
10:00 10.58 10.58 10.58 10.58 0.3K
10:02 10.57 10.57 10.57 10.57 0.1K
10:03 10.54 10.59 10.54 10.59 1.4K
10:04 10.60 10.65 10.60 10.65 4.0K
10:07 10.69 10.69 10.69 10.69 2.2K
10:13 10.74 10.74 10.74 10.74 0.8K
10:14 10.75 10.75 10.75 10.75 0.5K
10:15 10.77 10.77 10.77 10.77 0.3K
10:16 10.75 10.75 10.75 10.75 0.3K
10:18 10.78 10.78 10.78 10.78 3.8K
10:20 10.76 10.76 10.76 10.76 0.3K
10:21 10.79 10.79 10.79 10.79 0.8K
10:28 10.78 10.78 10.78 10.78 1.0K
10:30 10.78 10.78 10.78 10.78 0.2K
10:31 10.78 10.78 10.78 10.78 0.4K
10:33 10.78 10.78 10.78 10.78 0.6K
10:34 10.80 10.81 10.80 10.81 0.9K
10:35 10.82 10.82 10.82 10.82 0.4K
10:36 10.81 10.81 10.81 10.81 0.4K
10:37 10.81 10.81 10.81 10.81 1.1K
10:38 10.80 10.80 10.80 10.80 1.0K
10:40 10.82 10.82 10.82 10.82 0.3K
10:41 10.82 10.82 10.82 10.82 0.9K
10:42 10.84 10.84 10.84 10.83 0.4K
10:43 10.81 10.81 10.81 10.81 0.1K
10:45 10.81 10.81 10.81 10.81 1.4K
10:50 10.74 10.74 10.74 10.74 1.1K
10:52 10.73 10.73 10.73 10.73 0.1K
10:53 10.72 10.72 10.72 10.72 0.2K
10:56 10.72 10.72 10.72 10.72 0.2K
10:57 10.73 10.73 10.73 10.73 1.6K
11:00 10.74 10.75 10.74 10.75 0.7K
11:03 10.78 10.80 10.78 10.80 1.3K
11:04 10.79 10.79 10.79 10.79 0.7K
11:05 10.80 10.83 10.80 10.83 4.5K
11:10 10.83 10.83 10.83 10.83 1.4K
11:12 10.85 10.85 10.85 10.85 1.5K
11:13 10.85 10.85 10.85 10.85 0.4K
11:14 10.85 10.85 10.85 10.85 0.9K
11:15 10.83 10.83 10.83 10.83 1.7K
11:21 10.80 10.80 10.80 10.80 0.7K
11:25 10.80 10.80 10.80 10.80 0.7K
11:28 10.76 10.76 10.76 10.76 0.7K
11:33 10.73 10.73 10.73 10.73 2.7K
11:39 10.76 10.76 10.76 10.76 0.4K
11:40 10.76 10.76 10.76 10.76 1.4K
11:49 10.73 10.73 10.73 10.73 0.6K
11:53 10.69 10.69 10.69 10.69 0.2K
11:55 10.69 10.69 10.69 10.69 1.2K
12:00 10.68 10.68 10.68 10.68 0.2K
12:03 10.65 10.73 10.65 10.73 3.8K
12:04 10.74 10.74 10.74 10.74 0.6K
12:06 10.75 10.78 10.75 10.78 1.9K
12:07 10.77 10.77 10.77 10.77 1.1K
12:08 10.77 10.77 10.77 10.77 3.6K
12:10 10.82 10.85 10.82 10.83 4.7K
12:12 10.83 10.83 10.80 10.80 1.5K
12:16 10.80 10.80 10.80 10.80 0.3K
12:18 10.78 10.80 10.78 10.80 1.5K
12:20 10.81 10.81 10.78 10.78 1.4K
12:21 10.79 10.79 10.78 10.78 1.1K
12:30 10.80 10.80 10.79 10.79 0.8K
12:31 10.78 10.78 10.78 10.78 0.5K
12:32 10.79 10.79 10.79 10.79 2.2K
12:33 10.79 10.79 10.79 10.79 0.5K
12:37 10.79 10.79 10.79 10.79 3.8K
12:41 10.79 10.79 10.79 10.79 1.6K
12:43 10.78 10.78 10.78 10.78 0.5K
12:46 10.79 10.79 10.79 10.79 1.0K
12:47 10.78 10.78 10.78 10.78 1.4K
12:50 10.77 10.77 10.77 10.77 0.8K
12:51 10.78 10.78 10.78 10.78 1.5K
12:56 10.79 10.79 10.79 10.79 0.2K
12:57 10.79 10.79 10.79 10.79 1.4K
13:01 10.79 10.79 10.79 10.79 0.1K
13:03 10.78 10.78 10.78 10.78 0.3K
13:05 10.77 10.77 10.77 10.77 2.1K
13:09 10.76 10.76 10.76 10.76 0.3K
13:11 10.78 10.78 10.78 10.78 1.4K
13:13 10.79 10.79 10.79 10.79 0.5K
13:14 10.79 10.79 10.79 10.79 0.8K
13:16 10.82 10.82 10.82 10.82 1.1K
13:17 10.82 10.82 10.81 10.81 0.6K
13:18 10.82 10.82 10.82 10.82 0.6K
13:20 10.81 10.81 10.81 10.81 0.5K
13:22 10.80 10.80 10.80 10.80 1.2K
13:23 10.81 10.81 10.80 10.80 0.9K
13:27 10.81 10.82 10.81 10.82 0.6K
13:28 10.82 10.82 10.82 10.82 0.4K
13:32 10.83 10.83 10.83 10.83 0.4K
13:35 10.83 10.83 10.83 10.83 0.4K
13:36 10.83 10.83 10.83 10.83 1.0K
13:39 10.81 10.81 10.80 10.80 1.6K
13:40 10.78 10.79 10.78 10.79 1.4K
13:42 10.79 10.79 10.79 10.79 0.3K
13:44 10.81 10.81 10.81 10.81 1.2K
13:45 10.82 10.82 10.82 10.82 0.2K
13:46 10.83 10.84 10.83 10.84 1.5K
13:47 10.84 10.84 10.84 10.84 1.0K
13:48 10.84 10.84 10.84 10.84 0.3K
13:49 10.84 10.84 10.84 10.84 0.2K
13:50 10.84 10.85 10.84 10.85 0.8K
13:51 10.85 10.85 10.85 10.85 0.4K
13:52 10.86 10.86 10.86 10.86 0.6K
13:53 10.86 10.86 10.86 10.86 0.2K
13:54 10.87 10.87 10.86 10.86 1.3K
13:55 10.85 10.85 10.84 10.84 1.3K
13:57 10.84 10.84 10.84 10.84 0.1K
13:58 10.82 10.82 10.82 10.82 1.4K
14:00 10.83 10.83 10.83 10.83 0.2K
14:02 10.83 10.83 10.83 10.83 0.1K
14:03 10.82 10.82 10.82 10.82 0.2K
14:04 10.81 10.82 10.81 10.82 0.5K
14:05 10.81 10.82 10.80 10.80 2.7K
14:06 10.80 10.80 10.80 10.80 0.2K
14:07 10.80 10.81 10.79 10.79 2.0K
14:08 10.79 10.79 10.79 10.79 0.6K
14:10 10.79 10.79 10.78 10.78 2.1K
14:12 10.77 10.77 10.77 10.77 0.9K
14:13 10.75 10.75 10.75 10.75 0.2K
14:14 10.75 10.75 10.75 10.75 1.1K
14:15 10.76 10.76 10.75 10.75 1.4K
14:19 10.77 10.77 10.77 10.77 1.4K
14:20 10.78 10.78 10.78 10.78 1.0K
14:21 10.78 10.78 10.78 10.78 0.6K
14:22 10.78 10.78 10.78 10.78 1.7K
14:26 10.77 10.77 10.77 10.77 1.9K
14:30 10.78 10.78 10.78 10.78 0.7K
14:32 10.77 10.77 10.75 10.75 4.4K
14:33 10.76 10.76 10.76 10.76 1.1K
14:35 10.77 10.77 10.76 10.76 1.5K
14:36 10.76 10.76 10.76 10.76 0.6K
14:37 10.77 10.77 10.77 10.77 0.2K
14:38 10.77 10.77 10.77 10.77 0.5K
14:39 10.76 10.76 10.76 10.76 0.9K
14:40 10.77 10.78 10.77 10.78 1.4K
14:41 10.78 10.78 10.78 10.78 1.4K
14:43 10.79 10.79 10.79 10.79 0.2K
14:44 10.78 10.78 10.78 10.78 0.4K
14:45 10.77 10.77 10.76 10.76 1.9K
14:46 10.76 10.76 10.76 10.76 0.2K
14:47 10.75 10.75 10.73 10.73 2.8K
14:48 10.73 10.73 10.73 10.73 0.3K
14:51 10.72 10.72 10.72 10.72 1.5K
14:52 10.71 10.71 10.70 10.70 2.8K
14:53 10.71 10.76 10.71 10.76 3.4K
14:55 10.72 10.72 10.72 10.72 0.8K
14:56 10.74 10.74 10.74 10.74 0.8K
14:57 10.74 10.74 10.74 10.74 0.3K
14:58 10.74 10.74 10.74 10.74 1.4K
14:59 10.74 10.74 10.74 10.74 0.2K
15:00 10.74 10.74 10.70 10.71 4.0K
15:02 10.71 10.72 10.71 10.72 0.7K
15:03 10.72 10.72 10.72 10.72 0.7K
15:04 10.72 10.72 10.72 10.72 0.4K
15:05 10.72 10.72 10.67 10.67 3.2K
15:08 10.69 10.69 10.69 10.69 2.5K
15:11 10.70 10.70 10.70 10.70 1.7K
15:12 10.70 10.70 10.70 10.70 0.3K
15:13 10.70 10.70 10.70 10.70 1.0K
15:14 10.70 10.70 10.70 10.70 1.7K
15:17 10.72 10.72 10.72 10.72 0.9K
15:18 10.72 10.72 10.71 10.72 1.1K
15:19 10.72 10.72 10.71 10.71 2.4K
15:20 10.72 10.73 10.72 10.73 1.5K
15:21 10.73 10.73 10.72 10.72 1.6K
15:22 10.72 10.72 10.71 10.71 1.8K
15:23 10.70 10.70 10.70 10.70 0.8K
15:24 10.69 10.71 10.69 10.71 0.7K
15:25 10.69 10.69 10.67 10.67 2.2K
15:26 10.69 10.69 10.69 10.69 1.0K
15:28 10.67 10.67 10.66 10.66 1.4K
15:29 10.68 10.68 10.68 10.68 4.5K
15:31 10.69 10.69 10.69 10.69 2.6K
15:32 10.70 10.70 10.68 10.68 2.1K
15:33 10.68 10.68 10.68 10.68 0.9K
15:34 10.68 10.70 10.68 10.70 2.7K
15:35 10.69 10.70 10.69 10.69 1.0K
15:37 10.70 10.71 10.70 10.71 2.4K
15:38 10.71 10.71 10.71 10.71 0.5K
15:39 10.70 10.72 10.70 10.72 2.3K
15:40 10.72 10.77 10.72 10.77 11.6K
15:41 10.76 10.77 10.76 10.76 2.9K
15:42 10.77 10.77 10.76 10.76 2.9K
15:43 10.77 10.77 10.75 10.75 2.4K
15:44 10.75 10.75 10.75 10.75 0.9K
15:45 10.75 10.75 10.75 10.75 0.6K
15:46 10.75 10.75 10.75 10.75 1.0K
15:47 10.75 10.75 10.73 10.73 2.5K
15:49 10.74 10.74 10.74 10.74 0.4K
15:50 10.73 10.73 10.73 10.73 1.1K
15:51 10.73 10.74 10.73 10.74 2.7K
15:52 10.74 10.76 10.74 10.76 3.8K
15:53 10.76 10.76 10.75 10.75 2.7K
15:54 10.76 10.76 10.73 10.73 6.0K
15:55 10.73 10.73 10.72 10.72 2.1K
15:56 10.73 10.74 10.73 10.74 1.6K
15:57 10.74 10.75 10.74 10.75 2.7K
15:58 10.75 10.75 10.74 10.74 7.6K
15:59 10.74 10.75 10.72 10.73 106.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available