Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.17 +0.18 (+1.39%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	13.49	13.56	12.74	12.84	478,561	-0.57(-4.27%)
May 22, 2024	13.48	13.84	13.38	13.41	290,598	-0.12(-0.88%)
May 21, 2024	13.73	13.84	13.36	13.53	402,084	-0.24(-1.72%)
May 20, 2024	14.24	14.40	13.74	13.77	300,546	-0.51(-3.60%)
May 17, 2024	14.12	14.46	13.80	14.28	387,372	+0.25(+1.76%)
May 16, 2024	13.51	14.04	13.45	14.04	286,884	+0.44(+3.27%)
May 15, 2024	14.61	14.66	13.57	13.59	313,686	-0.84(-5.82%)
May 14, 2024	14.23	14.47	14.11	14.43	496,665	+0.42(+2.96%)
May 13, 2024	14.12	14.40	13.99	14.02	487,879	-0.06(-0.42%)
May 10, 2024	14.39	14.91	13.58	14.08	821,498	+0.08(+0.57%)
May 09, 2024	13.13	15.10	12.96	14.00	2,614,170	+3.85(+37.88%)
May 08, 2024	10.34	10.54	10.15	10.15	420,953	-0.28(-2.65%)
May 07, 2024	10.28	10.55	10.28	10.43	422,442	+0.16(+1.54%)
May 06, 2024	10.11	10.29	10.03	10.27	318,339	+0.24(+2.36%)
May 03, 2024	10.31	10.44	10.00	10.03	451,453	-0.08(-0.78%)
May 02, 2024	10.19	10.27	9.983	10.11	594,030	+0.10(+0.99%)

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.