Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.74	19.10	18.46	18.74	450,799	-0.16(-0.84%)
Dec 28, 2023	18.63	18.97	18.40	18.89	347,942	+0.22(+1.17%)
Dec 27, 2023	18.64	18.95	18.51	18.68	208,279	-0.03(-0.16%)
Dec 26, 2023	18.19	18.87	18.08	18.71	218,142	+0.51(+2.83%)
Dec 22, 2023	18.44	18.67	18.00	18.19	296,578	-0.29(-1.55%)
Dec 21, 2023	17.93	18.50	17.41	18.48	417,340	+0.84(+4.77%)
Dec 20, 2023	17.65	19.00	17.32	17.64	741,639	-0.07(-0.39%)
Dec 19, 2023	17.63	17.83	17.34	17.71	718,907	+0.30(+1.71%)
Dec 18, 2023	17.27	17.54	17.05	17.41	645,890	+0.24(+1.38%)
Dec 15, 2023	17.86	18.45	17.06	17.17	2,344,488	-0.53(-3.02%)
Dec 14, 2023	18.16	18.61	17.60	17.71	597,988	-0.02(-0.11%)
Dec 13, 2023	16.82	17.82	16.78	17.73	381,107	+0.81(+4.80%)
Dec 12, 2023	17.56	17.56	16.88	16.91	324,077	-0.54(-3.12%)
Dec 11, 2023	17.67	18.02	17.31	17.46	585,004	-0.26(-1.45%)
Dec 08, 2023	17.23	18.03	17.23	17.72	333,810	+0.48(+2.81%)
Dec 07, 2023	17.40	17.72	16.97	17.23	531,061	-0.22(-1.25%)
Dec 06, 2023	17.94	18.25	17.44	17.45	283,576	-0.43(-2.38%)
Dec 05, 2023	18.53	18.59	17.86	17.87	306,375	-0.65(-3.53%)
Dec 04, 2023	18.07	18.55	17.95	18.53	686,937	+0.30(+1.63%)

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.