Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.15 +0.02 (+0.19%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.56	13.29	12.56	12.97	323,818	+0.36(+2.87%)
Mar 27, 2024	12.19	12.65	12.17	12.61	302,611	+0.54(+4.45%)
Mar 26, 2024	12.24	12.26	12.04	12.07	308,191	-0.18(-1.44%)
Mar 25, 2024	12.09	12.40	12.08	12.24	424,209	+0.12(+0.97%)
Mar 22, 2024	12.74	12.80	12.12	12.13	255,175	-0.57(-4.46%)
Mar 21, 2024	12.68	12.84	12.32	12.69	543,967	+0.10(+0.78%)
Mar 20, 2024	12.47	12.79	12.43	12.60	431,325	+0.04(+0.31%)
Mar 19, 2024	12.96	13.01	12.44	12.56	501,152	-0.46(-3.53%)
Mar 18, 2024	12.89	13.37	12.62	13.02	475,400	+0.09(+0.68%)
Mar 15, 2024	13.09	13.52	12.71	12.93	1,079,161	-0.51(-3.78%)
Mar 14, 2024	13.58	13.58	12.92	13.44	380,429	-0.23(-1.72%)
Mar 13, 2024	13.43	13.95	13.43	13.67	240,697	+0.24(+1.82%)
Mar 12, 2024	13.39	13.64	13.30	13.43	257,003	+0.00(+0.00%)
Mar 11, 2024	13.38	13.63	13.33	13.43	230,298	-0.03(-0.22%)
Mar 08, 2024	13.75	13.84	13.31	13.46	298,576	-0.13(-0.94%)
Mar 07, 2024	13.34	13.71	13.22	13.58	291,738	+0.42(+3.19%)
Mar 06, 2024	13.33	13.44	13.06	13.16	264,086	+0.00(+0.00%)
Mar 05, 2024	13.48	13.65	13.15	13.16	268,825	-0.41(-3.02%)
Mar 04, 2024	13.79	13.90	13.55	13.57	257,623	-0.26(-1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.