Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

10.39 +0.24 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.10	29.42	28.14	29.01	1,005,623	-0.49(-1.65%)
Apr 28, 2022	29.98	30.27	28.57	29.50	888,031	-0.68(-2.24%)
Apr 27, 2022	29.41	30.51	29.05	30.18	966,147	+0.53(+1.80%)
Apr 26, 2022	30.28	31.23	29.47	29.64	1,073,621	-1.29(-4.16%)
Apr 25, 2022	29.86	31.02	28.67	30.93	904,930	+0.75(+2.50%)
Apr 22, 2022	29.04	30.44	28.60	30.18	830,786	+1.02(+3.50%)
Apr 21, 2022	29.62	29.83	27.94	29.16	902,605	-0.52(-1.77%)
Apr 20, 2022	29.50	30.17	28.49	29.68	1,011,593	+0.19(+0.65%)
Apr 19, 2022	30.50	30.74	29.00	29.49	1,088,967	-1.28(-4.15%)
Apr 18, 2022	30.85	31.23	30.22	30.77	971,773	-0.53(-1.71%)
Apr 14, 2022	31.47	32.00	30.69	31.30	1,676,896	-0.51(-1.59%)
Apr 13, 2022	30.21	31.88	29.56	31.81	2,236,670	+1.19(+3.89%)
Apr 12, 2022	30.99	31.67	29.04	30.62	2,321,432	-0.30(-0.96%)
Apr 11, 2022	30.29	31.22	29.27	30.91	2,032,038	-0.11(-0.37%)
Apr 08, 2022	27.56	32.58	26.98	31.03	3,671,994	+2.99(+10.68%)
Apr 07, 2022	27.44	28.76	27.27	28.03	5,716,247	-0.55(-1.93%)
Apr 06, 2022	28.50	29.16	25.93	28.59	7,358,080	-0.02(-0.07%)
Apr 05, 2022	29.15	29.82	28.60	28.60	4,544,359	-1.33(-4.46%)
Apr 04, 2022	28.72	32.21	28.72	29.94	5,453,391	+0.86(+2.95%)

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.