Skip to main content

Embecta Corp. - Common Stock (NQ: EMBC )

13.27 +0.37 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.85 13.60 12.85 13.27 316,423 +0.37(+2.87%)
Mar 27, 2024 12.47 12.95 12.46 12.90 295,700 +0.55(+4.45%)
Mar 26, 2024 12.53 12.55 12.32 12.35 301,153 -0.18(-1.44%)
Mar 25, 2024 12.37 12.69 12.36 12.53 414,521 +0.12(+0.97%)
Mar 22, 2024 13.04 13.10 12.40 12.41 249,347 -0.58(-4.46%)
Mar 21, 2024 12.98 13.14 12.61 12.99 531,543 +0.10(+0.78%)
Mar 20, 2024 12.76 13.09 12.72 12.89 421,474 +0.04(+0.31%)
Mar 19, 2024 13.26 13.31 12.73 12.85 489,706 -0.47(-3.53%)
Mar 18, 2024 13.19 13.68 12.92 13.32 464,543 +0.09(+0.68%)
Mar 15, 2024 13.40 13.84 13.01 13.23 1,054,514 -0.52(-3.78%)
Mar 14, 2024 13.90 13.90 13.22 13.75 371,741 -0.24(-1.72%)
Mar 13, 2024 13.74 14.28 13.74 13.99 235,200 +0.25(+1.82%)
Mar 12, 2024 13.70 13.96 13.61 13.74 251,134 +0.00(+0.00%)
Mar 11, 2024 13.69 13.95 13.64 13.74 225,039 -0.03(-0.22%)
Mar 08, 2024 14.07 14.16 13.62 13.77 291,757 -0.13(-0.94%)
Mar 07, 2024 13.65 14.03 13.53 13.90 285,075 +0.43(+3.19%)
Mar 06, 2024 13.64 13.75 13.37 13.47 258,055 +0.00(+0.00%)
Mar 05, 2024 13.80 13.97 13.46 13.47 262,686 -0.42(-3.02%)
Mar 04, 2024 14.11 14.23 13.87 13.89 251,739 -0.27(-1.91%)
Mar 01, 2024 14.25 14.53 14.16 14.16 280,774 -0.12(-0.84%)
Feb 29, 2024 14.16 14.48 14.06 14.28 560,353 +0.26(+1.85%)
Feb 28, 2024 14.26 14.30 13.82 14.02 402,215 -0.40(-2.77%)
Feb 27, 2024 14.42 14.75 14.14 14.42 667,712 +0.00(+0.00%)
Feb 26, 2024 14.70 14.86 14.04 14.42 556,324 -0.27(-1.82%)
Feb 23, 2024 14.55 14.79 14.19 14.69 385,464 +0.09(+0.61%)
Feb 22, 2024 14.82 14.84 14.31 14.60 315,672 -0.20(-1.34%)
Feb 21, 2024 14.04 14.82 13.97 14.80 305,129 +0.64(+4.55%)
Feb 20, 2024 14.04 14.45 13.99 14.15 500,664 -0.18(-1.24%)
Feb 16, 2024 14.51 14.57 14.18 14.33 456,828 -0.30(-2.03%)
Feb 15, 2024 14.57 14.82 14.42 14.63 457,022 +0.24(+1.65%)
Feb 14, 2024 14.23 14.80 13.82 14.39 504,159 +0.29(+2.03%)
Feb 13, 2024 14.59 14.63 13.79 14.10 999,980 -0.71(-4.81%)
Feb 12, 2024 16.08 16.14 14.51 14.82 1,161,196 -1.27(-7.91%)
Feb 09, 2024 17.65 17.80 14.51 16.09 1,896,320 -1.49(-8.47%)
Feb 08, 2024 17.25 17.66 16.97 17.58 341,930 +0.30(+1.72%)
Feb 07, 2024 17.27 17.53 17.06 17.28 259,108 +0.06(+0.34%)
Feb 06, 2024 16.41 17.42 16.32 17.22 318,640 +0.82(+5.01%)
Feb 05, 2024 16.82 16.94 16.20 16.40 371,733 -0.51(-3.04%)
Feb 02, 2024 17.14 17.14 16.81 16.91 335,906 -0.45(-2.57%)
Feb 01, 2024 16.95 17.48 16.82 17.36 212,153 +0.40(+2.33%)
Jan 31, 2024 16.95 17.43 16.82 16.96 332,815 +0.03(+0.17%)
Jan 30, 2024 16.65 16.99 16.61 16.93 466,038 +0.25(+1.48%)
Jan 29, 2024 17.12 17.28 16.56 16.69 498,269 -0.44(-2.54%)
Jan 26, 2024 16.80 17.30 16.74 17.12 461,527 +0.38(+2.25%)
Jan 25, 2024 16.90 17.10 16.60 16.75 233,324 +0.05(+0.30%)
Jan 24, 2024 16.88 17.11 16.60 16.70 274,223 +0.09(+0.54%)
Jan 23, 2024 16.91 17.00 16.35 16.61 285,783 -0.20(-1.18%)
Jan 22, 2024 16.83 17.17 16.75 16.81 366,022 +0.05(+0.30%)
Jan 19, 2024 16.93 16.98 16.57 16.76 236,058 -0.09(-0.53%)
Jan 18, 2024 16.73 17.02 16.30 16.84 235,834 +0.24(+1.43%)
Jan 17, 2024 16.75 16.98 16.36 16.61 376,146 -0.45(-2.61%)
Jan 16, 2024 16.90 17.23 16.78 17.05 349,816 -0.02(-0.12%)
Jan 12, 2024 17.58 17.62 17.05 17.07 283,879 -0.32(-1.85%)
Jan 11, 2024 18.25 18.32 17.39 17.39 385,351 -0.82(-4.48%)
Jan 10, 2024 18.26 18.48 18.07 18.21 224,286 -0.07(-0.38%)
Jan 09, 2024 18.96 19.05 18.24 18.28 305,889 -0.85(-4.45%)
Jan 08, 2024 18.06 19.13 18.01 19.13 443,137 +1.08(+5.98%)
Jan 05, 2024 18.01 18.36 17.96 18.05 184,537 -0.18(-0.98%)
Jan 04, 2024 18.23 18.62 18.08 18.23 297,821 +0.13(+0.71%)
Jan 03, 2024 18.79 18.81 17.92 18.10 543,949 -0.77(-4.09%)
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.