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 13.94 13.94 13.94 13.94 42.8K
09:32 13.90 13.90 13.90 13.90 1.2K
09:33 13.97 13.97 13.97 13.97 1.9K
09:34 13.96 13.96 13.96 13.96 0.1K
09:36 13.89 13.89 13.89 13.89 0.5K
09:37 13.85 13.85 13.85 13.85 0.7K
09:43 13.86 13.86 13.86 13.86 1.6K
09:45 13.83 13.83 13.83 13.83 0.7K
09:51 13.81 13.81 13.81 13.81 1.7K
09:59 13.77 13.77 13.77 13.77 1.1K
10:00 13.74 13.74 13.74 13.74 0.7K
10:01 13.71 13.71 13.71 13.71 0.2K
10:04 13.73 13.73 13.72 13.72 0.6K
10:06 13.73 13.73 13.71 13.71 2.3K
10:12 13.68 13.69 13.68 13.68 1.6K
10:14 13.67 13.67 13.67 13.67 1.1K
10:15 13.67 13.67 13.67 13.67 0.2K
10:16 13.67 13.67 13.67 13.67 1.5K
10:20 13.68 13.71 13.68 13.71 1.6K
10:21 13.69 13.69 13.69 13.69 1.3K
10:23 13.66 13.66 13.66 13.66 1.0K
10:27 13.62 13.62 13.62 13.62 2.0K
10:29 13.66 13.66 13.66 13.66 0.6K
10:31 13.66 13.66 13.66 13.66 0.3K
10:33 13.71 13.71 13.71 13.71 1.3K
10:37 13.71 13.71 13.71 13.71 0.5K
10:39 13.74 13.74 13.74 13.74 0.7K
10:41 13.75 13.75 13.75 13.75 1.1K
10:42 13.75 13.75 13.75 13.75 1.4K
10:45 13.73 13.73 13.73 13.73 1.2K
10:46 13.72 13.72 13.72 13.72 0.3K
10:47 13.72 13.72 13.72 13.72 0.4K
10:48 13.72 13.72 13.71 13.72 3.9K
10:51 13.72 13.72 13.70 13.70 2.4K
10:54 13.70 13.73 13.70 13.73 2.3K
10:56 13.73 13.73 13.73 13.73 0.3K
10:57 13.72 13.72 13.72 13.72 1.4K
11:00 13.72 13.72 13.72 13.72 0.2K
11:01 13.72 13.74 13.72 13.74 1.6K
11:02 13.78 13.78 13.78 13.78 0.7K
11:05 13.78 13.78 13.78 13.78 0.4K
11:08 13.75 13.75 13.75 13.75 1.2K
11:11 13.76 13.76 13.76 13.76 4.4K
11:15 13.77 13.77 13.77 13.77 1.2K
11:18 13.77 13.78 13.77 13.78 8.4K
11:19 13.81 13.81 13.81 13.81 0.6K
11:20 13.79 13.79 13.79 13.79 0.9K
11:21 13.78 13.78 13.77 13.77 2.1K
11:22 13.78 13.78 13.78 13.78 0.4K
11:23 13.79 13.79 13.77 13.77 1.0K
11:26 13.76 13.76 13.76 13.76 0.5K
11:27 13.75 13.75 13.75 13.75 0.7K
11:28 13.75 13.75 13.75 13.75 0.4K
11:33 13.77 13.77 13.77 13.77 1.4K
11:38 13.79 13.79 13.79 13.79 3.1K
11:47 13.77 13.77 13.77 13.77 0.2K
11:48 13.78 13.78 13.78 13.78 0.7K
11:51 13.80 13.80 13.80 13.80 0.9K
11:55 13.79 13.79 13.79 13.79 1.4K
12:00 13.75 13.75 13.75 13.75 0.5K
12:05 13.74 13.75 13.74 13.75 1.0K
12:10 13.74 13.74 13.74 13.74 0.8K
12:11 13.73 13.73 13.73 13.73 0.2K
12:12 13.74 13.74 13.74 13.74 1.4K
12:15 13.75 13.75 13.75 13.75 0.4K
12:16 13.77 13.77 13.77 13.77 1.0K
12:17 13.77 13.77 13.77 13.77 0.4K
12:18 13.76 13.76 13.76 13.76 1.1K
12:21 13.76 13.76 13.76 13.76 0.2K
12:22 13.75 13.75 13.75 13.75 0.3K
12:23 13.75 13.75 13.75 13.75 1.9K
12:30 13.75 13.75 13.75 13.75 0.2K
12:31 13.76 13.76 13.76 13.76 0.8K
12:35 13.76 13.76 13.76 13.76 0.9K
12:38 13.77 13.77 13.77 13.77 0.5K
12:40 13.77 13.77 13.77 13.77 0.9K
12:44 13.78 13.78 13.78 13.78 1.1K
12:46 13.75 13.75 13.75 13.75 1.0K
12:53 13.75 13.75 13.75 13.75 1.8K
12:58 13.76 13.76 13.76 13.76 1.1K
12:59 13.71 13.71 13.71 13.71 2.0K
13:04 13.74 13.75 13.74 13.75 1.3K
13:06 13.76 13.76 13.76 13.76 0.8K
13:08 13.77 13.77 13.77 13.77 2.0K
13:13 13.77 13.77 13.77 13.77 0.2K
13:14 13.76 13.76 13.76 13.76 1.1K
13:15 13.76 13.76 13.76 13.76 0.2K
13:16 13.76 13.79 13.76 13.79 2.0K
13:18 13.79 13.79 13.79 13.79 0.9K
13:24 13.79 13.79 13.79 13.79 1.0K
13:25 13.79 13.79 13.79 13.79 0.6K
13:29 13.81 13.81 13.81 13.81 0.9K
13:31 13.79 13.79 13.79 13.79 0.6K
13:32 13.80 13.80 13.80 13.80 1.8K
13:34 13.81 13.81 13.81 13.81 1.1K
13:38 13.83 13.83 13.83 13.83 1.4K
13:42 13.80 13.80 13.78 13.78 1.3K
13:43 13.76 13.76 13.76 13.76 0.1K
13:44 13.78 13.78 13.76 13.76 0.9K
13:49 13.80 13.80 13.80 13.80 0.5K
13:51 13.80 13.80 13.80 13.80 1.1K
13:53 13.80 13.80 13.80 13.80 0.8K
13:57 13.80 13.80 13.78 13.78 2.1K
13:59 13.76 13.76 13.76 13.76 1.5K
14:02 13.73 13.73 13.73 13.73 0.4K
14:04 13.72 13.72 13.72 13.72 0.6K
14:05 13.73 13.74 13.73 13.74 2.9K
14:09 13.74 13.74 13.74 13.74 0.9K
14:12 13.75 13.75 13.75 13.75 1.5K
14:15 13.74 13.74 13.74 13.74 2.2K
14:16 13.74 13.74 13.74 13.73 2.7K
14:18 13.72 13.72 13.72 13.72 0.4K
14:19 13.73 13.73 13.73 13.73 0.3K
14:22 13.73 13.73 13.73 13.73 0.7K
14:24 13.74 13.74 13.74 13.74 0.8K
14:26 13.75 13.75 13.75 13.75 1.2K
14:28 13.76 13.76 13.76 13.76 0.9K
14:30 13.76 13.76 13.75 13.75 2.2K
14:33 13.75 13.78 13.75 13.78 2.2K
14:36 13.77 13.77 13.77 13.77 1.9K
14:37 13.78 13.78 13.78 13.78 1.1K
14:38 13.79 13.79 13.79 13.79 0.2K
14:39 13.78 13.78 13.78 13.78 0.7K
14:40 13.79 13.79 13.79 13.79 0.2K
14:41 13.78 13.78 13.78 13.78 0.4K
14:43 13.77 13.77 13.77 13.77 0.5K
14:44 13.78 13.78 13.78 13.78 1.4K
14:46 13.77 13.77 13.77 13.77 1.0K
14:47 13.76 13.76 13.76 13.76 0.7K
14:50 13.75 13.75 13.75 13.75 1.0K
14:51 13.75 13.75 13.75 13.75 0.3K
14:52 13.76 13.76 13.76 13.76 0.6K
14:54 13.75 13.75 13.75 13.75 0.3K
14:55 13.75 13.75 13.75 13.75 0.9K
14:57 13.74 13.75 13.74 13.75 3.1K
14:58 13.75 13.75 13.75 13.75 0.9K
14:59 13.74 13.74 13.74 13.74 0.9K
15:01 13.73 13.73 13.73 13.73 0.7K
15:02 13.73 13.73 13.73 13.73 0.6K
15:03 13.73 13.73 13.72 13.72 2.9K
15:04 13.72 13.72 13.72 13.72 0.4K
15:06 13.72 13.72 13.72 13.72 0.3K
15:07 13.73 13.73 13.71 13.71 4.1K
15:08 13.70 13.70 13.70 13.70 0.3K
15:10 13.71 13.71 13.71 13.71 0.3K
15:12 13.71 13.71 13.71 13.71 0.6K
15:14 13.71 13.71 13.70 13.70 1.8K
15:15 13.71 13.71 13.71 13.71 1.1K
15:19 13.72 13.72 13.72 13.72 0.4K
15:20 13.72 13.72 13.72 13.72 0.3K
15:21 13.71 13.71 13.71 13.71 1.9K
15:23 13.72 13.72 13.72 13.72 0.3K
15:24 13.71 13.71 13.70 13.70 4.0K
15:26 13.70 13.70 13.69 13.69 1.2K
15:28 13.70 13.70 13.66 13.66 9.7K
15:29 13.66 13.68 13.66 13.68 7.5K
15:30 13.66 13.66 13.66 13.66 0.2K
15:31 13.67 13.70 13.66 13.66 16.2K
15:32 13.66 13.67 13.66 13.67 0.7K
15:33 13.66 13.67 13.66 13.67 3.5K
15:34 13.67 13.67 13.67 13.67 1.9K
15:35 13.69 13.69 13.69 13.69 6.1K
15:36 13.69 13.71 13.69 13.71 2.8K
15:37 13.71 13.71 13.71 13.71 0.7K
15:38 13.71 13.71 13.71 13.71 0.2K
15:39 13.71 13.71 13.71 13.71 1.5K
15:40 13.71 13.71 13.71 13.71 0.6K
15:41 13.71 13.71 13.71 13.71 0.9K
15:42 13.71 13.71 13.71 13.71 0.5K
15:43 13.70 13.71 13.70 13.71 1.3K
15:44 13.70 13.70 13.67 13.67 4.1K
15:45 13.66 13.67 13.65 13.67 2.1K
15:46 13.67 13.67 13.67 13.67 1.4K
15:47 13.67 13.67 13.67 13.67 3.0K
15:48 13.67 13.67 13.67 13.67 0.8K
15:49 13.66 13.66 13.65 13.65 5.8K
15:50 13.65 13.69 13.65 13.68 5.8K
15:51 13.66 13.68 13.66 13.68 7.8K
15:52 13.66 13.66 13.66 13.66 3.3K
15:53 13.65 13.67 13.65 13.65 3.8K
15:54 13.65 13.73 13.65 13.73 15.8K
15:55 13.73 13.75 13.73 13.75 5.5K
15:56 13.68 13.68 13.65 13.65 11.7K
15:57 13.68 13.71 13.67 13.70 9.5K
15:58 13.71 13.73 13.68 13.68 17.5K
15:59 13.69 13.70 13.69 13.69 276.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available