Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

14.24 +0.08 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.62	27.13	26.28	26.86	294,503	+0.29(+1.09%)
Apr 27, 2023	26.52	26.78	26.29	26.57	246,083	+0.09(+0.33%)
Apr 26, 2023	26.77	26.99	25.83	26.49	304,551	-0.32(-1.19%)
Apr 25, 2023	27.64	27.90	26.19	26.81	409,574	-1.05(-3.75%)
Apr 24, 2023	28.45	28.57	27.67	27.85	273,902	-0.67(-2.34%)
Apr 21, 2023	28.41	28.67	27.96	28.52	255,114	+0.16(+0.58%)
Apr 20, 2023	28.11	28.46	27.62	28.35	220,624	+0.07(+0.24%)
Apr 19, 2023	27.72	28.33	27.62	28.29	243,548	+0.56(+2.03%)
Apr 18, 2023	27.54	27.74	27.17	27.72	195,541	+0.29(+1.06%)
Apr 17, 2023	27.29	27.63	27.11	27.43	155,983	+0.15(+0.53%)
Apr 14, 2023	27.69	27.91	27.04	27.29	266,724	-0.31(-1.12%)
Apr 13, 2023	27.68	27.90	27.31	27.60	247,165	+0.10(+0.35%)
Apr 12, 2023	28.46	28.46	27.44	27.50	288,885	-0.76(-2.71%)
Apr 11, 2023	28.11	28.39	27.89	28.27	298,104	+0.31(+1.11%)
Apr 10, 2023	27.24	28.02	27.06	27.96	357,233	+0.50(+1.83%)
Apr 06, 2023	27.87	27.99	26.81	27.45	300,851	-0.02(-0.07%)
Apr 05, 2023	26.43	27.59	26.00	27.47	493,018	+0.99(+3.73%)
Apr 04, 2023	26.45	26.58	25.49	26.49	514,739	+0.09(+0.33%)

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.