Embecta

EMBC
🏛️ usa →
14.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.72 12.72 12.72 12.72 5.9K
09:31 12.84 12.84 12.72 12.72 0.5K
09:32 12.72 12.72 12.72 12.72 0.2K
09:36 12.81 12.82 12.81 12.82 2.3K
09:37 12.85 12.85 12.84 12.84 1.3K
09:38 12.89 12.89 12.89 12.89 0.5K
09:40 12.90 12.90 12.85 12.85 1.2K
09:42 12.85 12.85 12.85 12.85 0.6K
09:43 12.85 12.85 12.84 12.84 0.6K
09:45 12.89 12.89 12.89 12.89 1.2K
09:46 12.88 12.88 12.88 12.88 0.3K
09:47 12.87 12.87 12.87 12.87 0.2K
09:48 12.92 12.92 12.92 12.92 0.3K
09:49 12.89 12.93 12.89 12.93 2.5K
09:50 12.93 12.95 12.93 12.95 0.4K
09:51 12.92 12.95 12.88 12.92 1.5K
09:52 12.91 12.91 12.91 12.91 0.1K
09:53 12.93 12.96 12.93 12.96 1.4K
09:54 12.99 12.99 12.97 12.97 0.5K
09:55 12.98 12.99 12.98 12.99 8.3K
09:56 12.99 12.99 12.95 12.97 9.1K
09:57 12.95 12.95 12.95 12.95 0.5K
09:58 12.91 12.91 12.87 12.87 9.4K
10:00 12.88 12.88 12.88 12.88 0.9K
10:01 12.88 12.88 12.88 12.88 0.6K
10:02 12.99 12.99 12.98 12.98 4.8K
10:03 13.01 13.01 13.01 13.01 5.2K
10:04 13.00 13.04 13.00 13.02 10.5K
10:05 13.01 13.01 13.00 13.00 1.8K
10:06 13.02 13.08 13.02 13.08 15.6K
10:07 13.08 13.09 13.08 13.08 3.0K
10:08 13.08 13.08 13.08 13.08 0.5K
10:09 13.10 13.15 13.10 13.15 5.4K
10:10 13.15 13.17 13.14 13.15 2.3K
10:12 13.16 13.16 13.16 13.16 0.1K
10:13 13.13 13.15 13.13 13.15 4.5K
10:15 13.15 13.15 13.12 13.11 4.6K
10:16 13.11 13.11 13.11 13.11 0.9K
10:17 13.11 13.11 13.11 13.11 1.3K
10:18 13.11 13.11 13.11 13.11 2.4K
10:19 13.13 13.13 13.13 13.13 3.9K
10:20 13.12 13.15 13.12 13.15 2.4K
10:21 13.17 13.17 13.14 13.14 4.9K
10:23 13.16 13.16 13.16 13.16 0.6K
10:24 13.17 13.17 13.15 13.15 1.2K
10:25 13.13 13.13 13.13 13.13 0.3K
10:26 13.11 13.11 13.10 13.10 1.8K
10:27 13.11 13.11 13.11 13.11 0.9K
10:28 13.12 13.12 13.11 13.11 1.7K
10:29 13.07 13.07 13.04 13.04 1.7K
10:30 13.06 13.06 13.06 13.06 1.2K
10:31 13.05 13.05 13.05 13.05 0.6K
10:32 13.05 13.05 13.02 13.02 1.5K
10:34 13.02 13.02 13.01 13.01 0.8K
10:35 12.98 12.98 12.98 12.98 1.1K
10:37 12.97 12.97 12.97 12.97 1.1K
10:40 13.00 13.00 12.99 12.99 1.8K
10:41 13.02 13.02 13.02 13.02 0.9K
10:42 13.04 13.04 13.03 13.03 0.9K
10:43 13.06 13.09 13.06 13.09 1.3K
10:45 13.10 13.10 13.09 13.09 0.5K
10:46 13.12 13.12 13.12 13.12 1.0K
10:47 13.15 13.15 13.15 13.15 0.5K
10:48 13.17 13.17 13.14 13.14 2.0K
10:49 13.12 13.12 13.12 13.12 1.8K
10:50 13.10 13.10 13.10 13.10 0.6K
10:51 13.15 13.15 13.15 13.15 0.5K
10:52 13.10 13.11 13.10 13.11 1.1K
10:53 13.11 13.11 13.11 13.11 0.5K
10:55 13.09 13.09 13.09 13.09 0.3K
10:56 13.08 13.08 13.05 13.05 2.4K
10:57 13.04 13.04 13.04 13.04 0.7K
10:58 13.05 13.05 13.05 13.05 0.6K
11:00 13.05 13.05 13.05 13.05 0.1K
11:01 13.04 13.07 13.04 13.07 2.0K
11:03 13.07 13.07 13.07 13.07 0.6K
11:04 13.04 13.04 13.04 13.04 0.6K
11:05 13.05 13.06 13.05 13.06 3.3K
11:06 13.06 13.07 13.03 13.03 5.8K
11:07 13.02 13.02 13.02 13.02 1.5K
11:09 13.02 13.02 13.02 13.02 0.2K
11:10 12.98 12.98 12.98 12.98 0.4K
11:12 12.99 12.99 12.99 12.99 0.2K
11:13 13.01 13.01 12.95 12.95 0.3K
11:14 12.98 12.98 12.98 12.98 0.5K
11:15 12.98 12.98 12.96 12.96 6.5K
11:16 12.99 13.04 12.99 13.04 3.9K
11:17 13.06 13.07 13.06 13.07 4.7K
11:21 13.05 13.05 13.05 13.05 0.6K
11:22 13.04 13.04 13.04 13.04 0.9K
11:23 13.04 13.04 13.02 13.02 1.4K
11:24 13.02 13.02 13.02 13.02 0.6K
11:25 13.05 13.05 13.05 13.05 1.1K
11:26 13.05 13.05 13.02 13.04 6.8K
11:27 13.03 13.03 13.03 13.03 0.5K
11:28 13.04 13.04 13.04 13.04 0.4K
11:29 13.06 13.07 13.06 13.07 2.0K
11:30 13.08 13.08 13.08 13.08 0.4K
11:31 13.11 13.11 13.08 13.09 3.4K
11:34 13.06 13.09 13.06 13.08 2.0K
11:35 13.10 13.11 13.10 13.11 5.8K
11:36 13.10 13.10 13.10 13.10 2.3K
11:37 13.11 13.12 13.11 13.12 1.4K
11:38 13.11 13.11 13.11 13.11 0.2K
11:39 13.13 13.13 13.13 13.13 1.8K
11:40 13.13 13.13 13.13 13.13 0.9K
11:41 13.14 13.15 13.14 13.15 0.8K
11:42 13.15 13.15 13.15 13.15 1.1K
11:43 13.18 13.19 13.18 13.19 0.7K
11:44 13.19 13.19 13.19 13.19 0.4K
11:45 13.19 13.19 13.19 13.19 0.7K
11:47 13.23 13.24 13.23 13.24 5.2K
11:48 13.25 13.25 13.25 13.25 1.0K
11:49 13.27 13.27 13.27 13.27 0.4K
11:50 13.28 13.28 13.28 13.28 1.7K
11:51 13.28 13.28 13.28 13.28 1.2K
11:54 13.30 13.30 13.30 13.30 0.5K
11:55 13.30 13.32 13.30 13.32 2.2K
11:57 13.32 13.32 13.32 13.32 0.4K
11:58 13.32 13.33 13.30 13.31 10.4K
11:59 13.30 13.30 13.27 13.27 2.4K
12:00 13.26 13.26 13.24 13.24 2.1K
12:01 13.26 13.26 13.25 13.25 1.5K
12:03 13.23 13.23 13.23 13.23 1.1K
12:04 13.21 13.21 13.21 13.21 0.5K
12:05 13.20 13.20 13.20 13.20 0.7K
12:06 13.20 13.20 13.20 13.20 1.2K
12:07 13.20 13.20 13.18 13.18 0.8K
12:08 13.19 13.20 13.19 13.20 1.8K
12:09 13.18 13.19 13.18 13.19 1.3K
12:10 13.20 13.20 13.20 13.20 0.3K
12:11 13.18 13.18 13.18 13.18 0.3K
12:12 13.20 13.20 13.20 13.20 0.6K
12:13 13.18 13.20 13.18 13.18 1.3K
12:14 13.18 13.18 13.16 13.16 0.8K
12:15 13.21 13.21 13.21 13.21 3.1K
12:16 13.20 13.20 13.20 13.20 0.6K
12:18 13.20 13.20 13.20 13.20 0.2K
12:19 13.21 13.22 13.21 13.21 1.5K
12:20 13.21 13.21 13.21 13.21 0.2K
12:22 13.19 13.20 13.19 13.20 3.6K
12:26 13.19 13.19 13.19 13.19 0.5K
12:28 13.17 13.18 13.17 13.18 0.3K
12:29 13.18 13.19 13.18 13.19 1.4K
12:31 13.19 13.19 13.19 13.19 1.9K
12:32 13.20 13.20 13.19 13.19 2.5K
12:33 13.19 13.19 13.19 13.19 0.9K
12:34 13.17 13.17 13.17 13.17 1.9K
12:36 13.18 13.18 13.18 13.18 2.1K
12:44 13.18 13.18 13.18 13.18 4.8K
12:45 13.17 13.17 13.17 13.17 1.1K
12:46 13.16 13.16 13.14 13.14 0.7K
12:47 13.16 13.16 13.16 13.16 0.6K
12:49 13.18 13.18 13.18 13.18 2.9K
12:52 13.18 13.21 13.18 13.21 2.4K
12:53 13.21 13.21 13.21 13.21 0.6K
12:55 13.21 13.21 13.21 13.21 0.5K
12:56 13.19 13.19 13.19 13.19 0.9K
12:59 13.18 13.18 13.17 13.17 2.5K
13:01 13.15 13.15 13.15 13.15 1.2K
13:05 13.18 13.19 13.18 13.19 1.6K
13:06 13.18 13.18 13.18 13.18 0.4K
13:07 13.19 13.19 13.19 13.19 1.3K
13:09 13.20 13.20 13.20 13.20 0.5K
13:10 13.20 13.22 13.20 13.22 1.0K
13:11 13.23 13.23 13.23 13.23 0.4K
13:12 13.25 13.25 13.25 13.25 0.4K
13:13 13.27 13.28 13.27 13.28 2.0K
13:14 13.33 13.34 13.33 13.34 2.0K
13:15 13.34 13.34 13.34 13.34 0.2K
13:16 13.31 13.31 13.31 13.31 2.8K
13:17 13.31 13.31 13.31 13.31 1.2K
13:21 13.31 13.31 13.31 13.31 0.2K
13:22 13.30 13.30 13.28 13.28 2.3K
13:25 13.29 13.29 13.29 13.29 0.4K
13:26 13.27 13.27 13.27 13.27 0.3K
13:27 13.29 13.29 13.29 13.29 0.4K
13:28 13.27 13.29 13.27 13.29 0.7K
13:29 13.29 13.29 13.27 13.27 0.6K
13:30 13.27 13.27 13.27 13.27 0.2K
13:31 13.31 13.32 13.31 13.32 4.4K
13:32 13.35 13.35 13.31 13.31 2.9K
13:33 13.30 13.30 13.30 13.30 1.2K
13:37 13.28 13.28 13.28 13.28 0.1K
13:38 13.26 13.26 13.25 13.25 1.5K
13:41 13.27 13.27 13.26 13.26 1.7K
13:42 13.27 13.27 13.27 13.27 0.5K
13:43 13.25 13.26 13.25 13.25 2.2K
13:44 13.23 13.23 13.23 13.23 0.8K
13:45 13.20 13.20 13.20 13.20 0.4K
13:46 13.19 13.19 13.19 13.19 0.2K
13:47 13.17 13.17 13.17 13.17 0.2K
13:48 13.19 13.19 13.19 13.19 0.3K
13:49 13.19 13.19 13.19 13.19 0.4K
13:50 13.19 13.22 13.19 13.22 4.3K
13:51 13.23 13.23 13.23 13.23 1.1K
13:53 13.23 13.23 13.23 13.23 0.5K
13:54 13.21 13.26 13.21 13.26 4.1K
13:55 13.23 13.25 13.21 13.22 17.0K
13:57 13.20 13.20 13.20 13.20 0.9K
14:00 13.20 13.20 13.20 13.20 0.4K
14:02 13.18 13.18 13.18 13.18 0.2K
14:03 13.19 13.19 13.17 13.18 0.8K
14:04 13.21 13.21 13.03 13.03 16.4K
14:05 12.99 13.01 12.99 13.01 1.5K
14:06 13.00 13.00 13.00 13.00 1.1K
14:08 13.00 13.02 13.00 13.02 0.4K
14:09 12.99 13.08 12.99 13.08 6.6K
14:10 13.06 13.06 13.06 13.06 3.1K
14:13 13.08 13.08 13.06 13.06 2.9K
14:14 13.05 13.05 13.05 13.05 2.1K
14:16 13.06 13.07 13.06 13.07 1.3K
14:17 13.07 13.07 13.07 13.07 1.1K
14:18 13.05 13.06 13.05 13.06 3.0K
14:19 13.06 13.06 13.04 13.04 2.1K
14:20 13.03 13.03 13.03 13.03 0.9K
14:21 13.06 13.06 13.06 13.06 3.1K
14:22 13.04 13.04 13.04 13.04 0.6K
14:24 13.01 13.01 13.01 13.01 0.5K
14:26 13.02 13.02 13.02 13.02 0.4K
14:27 13.02 13.02 13.01 13.01 3.5K
14:28 13.01 13.01 13.01 13.01 0.3K
14:29 13.03 13.03 13.03 13.03 1.8K
14:30 13.02 13.02 13.02 13.02 1.9K
14:31 13.02 13.02 13.02 13.02 0.4K
14:33 13.02 13.02 13.00 13.00 0.7K
14:34 13.01 13.01 13.01 13.01 0.2K
14:35 13.03 13.03 13.03 13.03 2.4K
14:36 13.02 13.02 13.02 13.02 3.1K
14:40 13.02 13.02 13.02 13.02 1.5K
14:41 13.03 13.03 13.03 13.03 0.6K
14:43 13.06 13.07 13.05 13.07 5.0K
14:44 13.07 13.07 13.07 13.07 2.9K
14:45 13.08 13.08 13.07 13.07 1.6K
14:46 13.07 13.10 13.07 13.10 1.6K
14:47 13.11 13.12 13.11 13.12 2.2K
14:48 13.11 13.11 13.11 13.11 1.1K
14:50 13.07 13.07 13.07 13.07 5.4K
14:51 13.09 13.09 13.09 13.09 1.3K
14:52 13.07 13.07 13.07 13.07 0.9K
14:54 13.08 13.08 13.08 13.08 1.4K
14:55 13.09 13.09 13.09 13.09 0.5K
14:56 13.09 13.09 13.09 13.09 1.1K
14:57 13.08 13.08 13.08 13.08 0.8K
14:58 13.06 13.11 13.06 13.10 6.2K
15:00 13.11 13.11 13.11 13.11 0.3K
15:01 13.11 13.11 13.11 13.11 0.4K
15:02 13.14 13.15 13.14 13.15 2.2K
15:03 13.15 13.15 13.13 13.13 3.6K
15:05 13.14 13.14 13.14 13.14 2.3K
15:06 13.15 13.16 13.15 13.16 1.4K
15:07 13.16 13.16 13.16 13.16 0.9K
15:08 13.15 13.17 13.15 13.17 4.6K
15:09 13.17 13.17 13.17 13.17 0.5K
15:10 13.19 13.19 13.19 13.19 1.2K
15:11 13.21 13.21 13.21 13.21 1.3K
15:12 13.21 13.21 13.21 13.21 5.3K
15:13 13.21 13.21 13.20 13.20 4.0K
15:14 13.19 13.19 13.19 13.19 3.5K
15:17 13.19 13.19 13.19 13.19 4.7K
15:18 13.19 13.20 13.19 13.20 4.9K
15:19 13.20 13.20 13.20 13.20 0.8K
15:20 13.20 13.20 13.20 13.20 0.1K
15:21 13.20 13.20 13.20 13.20 1.6K
15:23 13.20 13.20 13.20 13.20 1.9K
15:25 13.18 13.18 13.18 13.18 1.8K
15:26 13.18 13.19 13.18 13.18 1.6K
15:27 13.19 13.21 13.19 13.21 4.1K
15:28 13.22 13.22 13.20 13.20 6.5K
15:29 13.19 13.19 13.19 13.19 2.2K
15:30 13.20 13.21 13.20 13.21 2.3K
15:31 13.21 13.21 13.19 13.19 4.9K
15:32 13.19 13.20 13.19 13.20 1.0K
15:33 13.20 13.20 13.19 13.19 6.9K
15:34 13.19 13.22 13.19 13.22 4.5K
15:35 13.23 13.25 13.23 13.24 4.4K
15:36 13.24 13.24 13.23 13.23 3.4K
15:37 13.23 13.23 13.21 13.21 2.3K
15:38 13.22 13.25 13.22 13.25 3.1K
15:39 13.25 13.25 13.23 13.23 2.5K
15:40 13.24 13.24 13.22 13.24 1.5K
15:42 13.24 13.24 13.23 13.23 4.6K
15:43 13.23 13.24 13.23 13.24 2.0K
15:44 13.23 13.23 13.20 13.20 4.3K
15:45 13.20 13.20 13.20 13.20 0.8K
15:46 13.19 13.20 13.19 13.20 2.1K
15:47 13.20 13.23 13.20 13.21 11.8K
15:48 13.23 13.24 13.23 13.23 4.5K
15:49 13.24 13.24 13.24 13.24 1.6K
15:50 13.24 13.26 13.24 13.26 6.0K
15:51 13.24 13.25 13.24 13.25 7.6K
15:52 13.25 13.25 13.25 13.25 1.8K
15:53 13.24 13.25 13.20 13.21 10.8K
15:54 13.21 13.24 13.19 13.19 18.2K
15:55 13.19 13.24 13.19 13.23 8.7K
15:56 13.24 13.28 13.24 13.28 12.0K
15:57 13.28 13.31 13.28 13.31 11.2K
15:58 13.30 13.33 13.30 13.31 44.0K
15:59 13.31 13.33 13.31 13.32 176.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available