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 10.46 10.51 10.46 10.51 4.4K
09:31 10.50 10.50 10.50 10.50 1.1K
09:33 10.50 10.50 10.50 10.50 0.3K
09:35 10.45 10.45 10.45 10.45 1.4K
09:37 10.40 10.40 10.40 10.40 0.9K
09:40 10.41 10.41 10.37 10.37 1.9K
09:42 10.38 10.38 10.38 10.38 0.1K
09:45 10.41 10.41 10.41 10.41 0.6K
09:47 10.42 10.42 10.42 10.42 0.1K
09:48 10.44 10.47 10.44 10.47 0.8K
09:51 10.47 10.47 10.47 10.47 0.3K
09:52 10.46 10.46 10.43 10.43 0.8K
09:56 10.39 10.39 10.39 10.39 0.6K
09:59 10.37 10.37 10.34 10.34 2.0K
10:04 10.32 10.32 10.32 10.32 0.6K
10:05 10.29 10.29 10.29 10.29 0.6K
10:06 10.28 10.28 10.28 10.28 0.4K
10:07 10.27 10.28 10.27 10.27 1.0K
10:08 10.32 10.32 10.31 10.31 0.6K
10:10 10.31 10.31 10.31 10.31 1.6K
10:17 10.36 10.36 10.36 10.36 0.3K
10:19 10.35 10.35 10.35 10.35 0.3K
10:21 10.36 10.36 10.36 10.36 0.7K
10:23 10.37 10.37 10.37 10.37 0.7K
10:25 10.37 10.37 10.37 10.37 2.0K
10:28 10.32 10.32 10.32 10.32 0.8K
10:29 10.33 10.33 10.33 10.33 0.7K
10:31 10.34 10.34 10.34 10.34 0.2K
10:32 10.35 10.35 10.33 10.33 2.9K
10:34 10.33 10.33 10.33 10.33 1.2K
10:37 10.37 10.37 10.36 10.36 0.5K
10:39 10.36 10.36 10.36 10.36 0.3K
10:40 10.40 10.40 10.39 10.39 0.7K
10:42 10.42 10.42 10.42 10.42 1.2K
10:43 10.42 10.42 10.41 10.41 0.5K
10:44 10.41 10.41 10.41 10.41 1.8K
10:47 10.41 10.41 10.41 10.41 2.9K
10:52 10.37 10.37 10.36 10.36 1.1K
10:53 10.31 10.31 10.31 10.31 0.5K
10:55 10.36 10.36 10.36 10.36 0.4K
10:56 10.37 10.37 10.37 10.37 1.5K
10:57 10.39 10.39 10.39 10.39 0.6K
10:59 10.39 10.39 10.39 10.39 0.5K
11:00 10.37 10.39 10.37 10.39 2.1K
11:02 10.40 10.40 10.40 10.40 2.0K
11:03 10.38 10.38 10.38 10.38 1.0K
11:04 10.38 10.38 10.38 10.38 0.4K
11:05 10.37 10.37 10.37 10.37 0.2K
11:06 10.34 10.34 10.31 10.31 1.0K
11:11 10.33 10.33 10.33 10.33 0.6K
11:12 10.33 10.33 10.33 10.33 0.8K
11:14 10.32 10.33 10.30 10.30 1.2K
11:15 10.30 10.30 10.30 10.30 0.2K
11:16 10.28 10.28 10.28 10.28 1.1K
11:18 10.31 10.31 10.31 10.31 1.5K
11:22 10.33 10.33 10.33 10.33 0.3K
11:23 10.33 10.33 10.33 10.33 1.3K
11:27 10.34 10.34 10.34 10.34 1.5K
11:28 10.36 10.36 10.36 10.36 0.8K
11:31 10.36 10.36 10.36 10.36 0.1K
11:32 10.37 10.38 10.37 10.38 0.8K
11:33 10.38 10.38 10.38 10.38 0.9K
11:34 10.39 10.39 10.37 10.37 3.7K
11:35 10.37 10.37 10.37 10.37 1.6K
11:45 10.36 10.36 10.36 10.36 0.2K
11:46 10.36 10.36 10.36 10.36 0.8K
11:51 10.35 10.35 10.34 10.34 1.9K
11:52 10.33 10.33 10.33 10.33 1.2K
11:59 10.33 10.33 10.33 10.33 0.2K
12:03 10.33 10.37 10.33 10.37 2.5K
12:06 10.37 10.37 10.37 10.37 0.3K
12:08 10.36 10.38 10.36 10.38 2.1K
12:09 10.38 10.38 10.38 10.38 0.3K
12:10 10.34 10.34 10.34 10.34 1.6K
12:11 10.33 10.33 10.30 10.30 2.6K
12:12 10.37 10.37 10.36 10.36 3.0K
12:13 10.36 10.36 10.36 10.36 1.1K
12:23 10.38 10.38 10.38 10.38 0.7K
12:24 10.37 10.37 10.37 10.37 0.6K
12:27 10.38 10.38 10.38 10.38 0.7K
12:28 10.39 10.39 10.39 10.39 0.9K
12:29 10.39 10.39 10.39 10.39 1.4K
12:30 10.41 10.41 10.41 10.41 3.0K
12:31 10.38 10.38 10.37 10.37 1.6K
12:32 10.37 10.37 10.37 10.37 0.8K
12:37 10.36 10.37 10.36 10.37 0.5K
12:38 10.40 10.40 10.40 10.40 2.0K
12:39 10.40 10.40 10.40 10.40 0.4K
12:40 10.42 10.42 10.42 10.42 0.3K
12:42 10.40 10.40 10.40 10.40 0.4K
12:45 10.41 10.41 10.41 10.41 0.3K
12:46 10.40 10.40 10.40 10.40 1.2K
12:49 10.42 10.43 10.42 10.43 1.8K
12:50 10.43 10.43 10.41 10.41 1.5K
12:51 10.42 10.42 10.42 10.42 0.5K
12:56 10.39 10.40 10.38 10.40 1.9K
13:03 10.40 10.40 10.40 10.40 0.2K
13:06 10.39 10.39 10.39 10.39 0.7K
13:07 10.40 10.40 10.40 10.40 0.4K
13:10 10.40 10.40 10.40 10.40 0.7K
13:12 10.41 10.41 10.41 10.41 0.9K
13:13 10.38 10.40 10.38 10.40 1.8K
13:15 10.42 10.42 10.39 10.39 0.7K
13:16 10.42 10.42 10.42 10.42 1.2K
13:17 10.40 10.40 10.38 10.38 1.1K
13:18 10.37 10.37 10.37 10.37 1.0K
13:22 10.36 10.36 10.36 10.36 1.6K
13:23 10.34 10.34 10.34 10.34 0.3K
13:24 10.34 10.34 10.34 10.34 0.9K
13:29 10.37 10.37 10.37 10.37 1.0K
13:30 10.35 10.35 10.35 10.35 0.4K
13:32 10.36 10.36 10.35 10.36 1.6K
13:33 10.35 10.36 10.35 10.36 1.0K
13:37 10.36 10.36 10.36 10.36 0.7K
13:38 10.35 10.35 10.35 10.35 1.0K
13:39 10.35 10.35 10.35 10.35 0.4K
13:44 10.36 10.36 10.36 10.36 0.7K
13:45 10.36 10.36 10.36 10.36 0.7K
13:46 10.35 10.35 10.35 10.35 0.8K
13:48 10.36 10.36 10.36 10.36 1.0K
13:49 10.37 10.37 10.37 10.37 1.0K
13:53 10.35 10.35 10.35 10.35 1.0K
13:54 10.35 10.35 10.35 10.35 0.3K
13:55 10.35 10.35 10.35 10.35 0.3K
13:59 10.35 10.35 10.35 10.35 2.3K
14:00 10.34 10.34 10.34 10.34 0.3K
14:01 10.34 10.34 10.34 10.34 0.2K
14:02 10.35 10.35 10.35 10.35 2.0K
14:08 10.37 10.37 10.37 10.37 2.1K
14:17 10.36 10.36 10.36 10.36 0.9K
14:18 10.37 10.37 10.37 10.37 0.5K
14:21 10.38 10.38 10.38 10.38 1.0K
14:22 10.37 10.37 10.37 10.37 0.5K
14:25 10.46 10.46 10.45 10.45 11.2K
14:28 10.47 10.47 10.46 10.46 1.0K
14:29 10.46 10.49 10.45 10.49 3.6K
14:30 10.47 10.49 10.47 10.49 1.4K
14:32 10.51 10.51 10.51 10.51 4.8K
14:36 10.53 10.53 10.52 10.52 2.9K
14:37 10.54 10.54 10.54 10.54 0.4K
14:38 10.54 10.54 10.53 10.53 1.6K
14:39 10.52 10.52 10.43 10.43 10.4K
14:40 10.41 10.44 10.41 10.44 7.9K
14:41 10.44 10.45 10.42 10.42 2.4K
14:43 10.42 10.43 10.42 10.42 0.9K
14:44 10.42 10.42 10.42 10.42 0.2K
14:45 10.42 10.42 10.42 10.42 0.4K
14:46 10.43 10.43 10.43 10.43 0.2K
14:47 10.43 10.43 10.43 10.43 1.4K
14:48 10.43 10.43 10.43 10.43 0.7K
14:49 10.41 10.42 10.41 10.42 2.1K
14:50 10.43 10.43 10.43 10.43 1.3K
14:54 10.44 10.44 10.43 10.43 3.1K
14:55 10.42 10.42 10.42 10.42 0.2K
14:56 10.42 10.42 10.40 10.40 2.6K
14:57 10.40 10.40 10.40 10.40 1.4K
14:59 10.41 10.41 10.41 10.41 0.8K
15:02 10.42 10.42 10.42 10.42 1.3K
15:03 10.42 10.43 10.42 10.43 0.6K
15:04 10.42 10.42 10.42 10.42 1.0K
15:05 10.42 10.42 10.41 10.41 1.7K
15:06 10.41 10.42 10.41 10.41 4.3K
15:08 10.42 10.42 10.42 10.42 1.8K
15:09 10.41 10.41 10.41 10.41 0.1K
15:10 10.41 10.41 10.41 10.41 0.3K
15:11 10.41 10.41 10.41 10.41 0.7K
15:12 10.40 10.40 10.40 10.40 2.7K
15:14 10.41 10.43 10.41 10.43 3.2K
15:16 10.44 10.44 10.44 10.44 0.4K
15:17 10.43 10.43 10.43 10.43 0.5K
15:18 10.43 10.43 10.43 10.43 1.0K
15:19 10.43 10.44 10.43 10.44 1.0K
15:20 10.43 10.43 10.42 10.42 2.1K
15:21 10.41 10.41 10.41 10.41 3.0K
15:25 10.44 10.44 10.44 10.44 1.4K
15:26 10.44 10.44 10.43 10.43 3.4K
15:30 10.44 10.44 10.44 10.44 0.6K
15:31 10.45 10.45 10.45 10.45 0.6K
15:32 10.45 10.45 10.45 10.45 0.3K
15:33 10.45 10.45 10.45 10.45 1.8K
15:34 10.45 10.48 10.45 10.47 2.2K
15:35 10.47 10.49 10.47 10.49 1.0K
15:36 10.49 10.49 10.49 10.49 1.7K
15:37 10.50 10.50 10.49 10.49 4.8K
15:38 10.49 10.49 10.49 10.49 1.1K
15:39 10.50 10.50 10.50 10.50 0.5K
15:40 10.50 10.50 10.47 10.47 4.2K
15:42 10.48 10.48 10.48 10.48 0.4K
15:43 10.50 10.50 10.49 10.49 7.3K
15:44 10.50 10.50 10.50 10.50 1.2K
15:45 10.50 10.50 10.48 10.48 5.2K
15:48 10.47 10.48 10.47 10.47 9.8K
15:49 10.46 10.46 10.46 10.46 0.5K
15:50 10.46 10.50 10.46 10.49 10.1K
15:51 10.46 10.46 10.42 10.42 8.6K
15:52 10.44 10.44 10.43 10.43 0.7K
15:53 10.44 10.45 10.44 10.45 4.0K
15:54 10.45 10.46 10.39 10.39 19.7K
15:55 10.40 10.40 10.39 10.40 12.6K
15:56 10.40 10.41 10.40 10.41 8.3K
15:57 10.40 10.41 10.40 10.41 9.8K
15:58 10.41 10.41 10.39 10.40 14.8K
15:59 10.39 10.40 10.37 10.37 403.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available