investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$EMBC: Embecta Corp. - Common Stock





Clear duplicates of prices



2024-03-27
EMBC 2024-03-27 02:02:130.00 0.00 -1.44%
EMBC 2024-03-27 05:01:2914.94 12.30 -1.44%
EMBC 2024-03-27 07:01:4014.51 12.30 -1.44%
EMBC 2024-03-27 10:02:0112.56 12.54 1.52%
EMBC 2024-03-27 11:01:3712.79 12.76 3.51%
EMBC 2024-03-27 12:02:2212.89 12.85 4.15%
EMBC 2024-03-27 13:01:4112.93 12.92 4.55%
EMBC 2024-03-27 14:02:0912.79 12.77 3.43%
EMBC 2024-03-27 15:01:1112.75 12.74 3.19%
EMBC 2024-03-27 16:01:2812.94 12.64 4.39%
EMBC 2024-03-27 17:01:0812.94 12.64 4.45%
EMBC 2024-03-27 18:01:5812.94 12.30 4.45%
EMBC 2024-03-27 19:01:4712.94 12.47 4.45%
EMBC 2024-03-27 20:02:010.00 0.00 4.45%
2024-03-28
EMBC 2024-03-28 05:01:3414.80 12.30 4.45%
EMBC 2024-03-28 06:01:5614.80 12.30 0.00%
EMBC 2024-03-28 07:01:3114.08 12.30 0.00%
EMBC 2024-03-28 08:02:1813.05 12.66 0.00%
EMBC 2024-03-28 09:01:3613.02 12.68 0.00%
EMBC 2024-03-28 10:01:4913.07 13.00 0.89%
EMBC 2024-03-28 11:01:4713.27 13.21 2.75%
EMBC 2024-03-28 12:02:1813.41 13.37 4.13%
EMBC 2024-03-28 13:01:3313.49 13.46 4.70%
EMBC 2024-03-28 14:02:0313.58 13.56 5.43%
EMBC 2024-03-28 15:01:3113.54 13.51 5.10%
EMBC 2024-03-28 16:01:5913.54 13.00 3.00%
EMBC 2024-03-28 17:01:3513.54 13.00 2.87%
EMBC 2024-03-28 17:23:39
8-K Sec report https://www.sec.gov/Archives/edgar/data/1872789/000187278924000010/0001872789-24-000010-index.htm
8-K - Embecta Corp. (0001872789) (Filer)
EMBC 2024-03-28 18:01:5013.88 12.95 2.87%
EMBC 2024-03-28 20:01:440.00 0.00 2.87%
2024-04-01
EMBC 2024-04-01 04:02:0717.00 0.00 2.87%
EMBC 2024-04-01 05:01:5416.30 12.30 2.87%
EMBC 2024-04-01 07:01:3215.02 12.30 2.87%
EMBC 2024-04-01 08:02:2213.59 12.92 2.87%
EMBC 2024-04-01 09:01:4713.90 12.88 2.87%
EMBC 2024-04-01 10:01:5813.08 13.00 -2.02%
EMBC 2024-04-01 11:01:4313.40 13.34 0.78%
EMBC 2024-04-01 12:02:0913.31 13.29 0.23%
EMBC 2024-04-01 13:01:4013.32 13.30 0.31%
EMBC 2024-04-01 14:02:1013.21 13.19 -0.62%
EMBC 2024-04-01 15:01:3113.15 13.12 -1.09%
EMBC 2024-04-01 16:01:5813.37 12.85 -1.32%
EMBC 2024-04-01 17:01:1813.37 12.85 -1.28%
EMBC 2024-04-01 20:01:490.00 0.00 -1.28%
2024-04-02
EMBC 2024-04-02 05:01:2616.30 12.30 -1.28%
EMBC 2024-04-02 07:01:3113.09 12.30 -1.28%
EMBC 2024-04-02 08:01:5413.06 12.30 -1.28%
EMBC 2024-04-02 09:01:3215.19 12.30 -1.28%
EMBC 2024-04-02 10:02:1412.87 12.81 -2.03%
EMBC 2024-04-02 11:01:3112.89 12.85 -1.81%
EMBC 2024-04-02 12:02:0912.69 12.66 -3.32%
EMBC 2024-04-02 13:01:4212.72 12.68 -3.17%
EMBC 2024-04-02 14:01:5912.75 12.71 -2.79%
EMBC 2024-04-02 15:01:3412.83 12.82 -2.19%
EMBC 2024-04-02 16:02:1212.97 12.50 -2.94%
EMBC 2024-04-02 17:01:4112.97 12.52 -2.97%
EMBC 2024-04-02 20:02:070.00 0.00 -2.97%
2024-04-03
EMBC 2024-04-03 05:01:2516.30 12.30 -2.97%
EMBC 2024-04-03 07:01:4315.19 12.30 -2.97%
EMBC 2024-04-03 10:02:0712.72 12.65 -0.31%
EMBC 2024-04-03 11:01:4612.69 12.66 -0.46%
EMBC 2024-04-03 12:01:5112.72 12.69 -0.15%
EMBC 2024-04-03 13:01:3212.63 12.61 -0.84%
EMBC 2024-04-03 14:02:0212.67 12.62 -0.76%
EMBC 2024-04-03 15:01:4512.64 12.62 -0.61%
EMBC 2024-04-03 16:02:0112.90 12.53 -0.53%
EMBC 2024-04-03 17:01:3812.90 12.53 -0.55%
EMBC 2024-04-03 20:02:020.00 0.00 -0.55%
2024-04-04
EMBC 2024-04-04 05:01:3315.00 12.30 -0.55%
EMBC 2024-04-04 10:02:1112.84 12.80 1.26%
EMBC 2024-04-04 11:01:3912.78 12.75 0.94%
EMBC 2024-04-04 12:02:0212.74 12.73 0.63%
EMBC 2024-04-04 13:01:3812.78 12.74 0.79%
EMBC 2024-04-04 14:02:0912.82 12.80 1.26%
EMBC 2024-04-04 15:01:4812.57 12.55 -0.71%
EMBC 2024-04-04 16:02:2313.13 12.30 1.02%
EMBC 2024-04-04 17:01:4313.13 12.30 1.03%
EMBC 2024-04-04 20:02:090.00 0.00 1.03%
2024-04-05
EMBC 2024-04-05 05:01:4114.42 12.30 1.03%
EMBC 2024-04-05 10:02:1412.72 12.68 -0.63%
EMBC 2024-04-05 11:01:5012.68 12.64 -1.03%
EMBC 2024-04-05 12:02:0412.73 12.71 -0.47%
EMBC 2024-04-05 13:01:3112.76 12.75 -0.16%
EMBC 2024-04-05 14:02:1012.78 12.76 -0.08%
EMBC 2024-04-05 15:01:3612.77 12.75 -0.24%
EMBC 2024-04-05 16:02:1113.13 12.50 -0.16%
EMBC 2024-04-05 16:11:54
10-K Sec report https://www.sec.gov/Archives/edgar/data/1872789/000187278924000013/0001872789-24-000013-index.htm
10-K/A - Embecta Corp. (0001872789) (Filer)
EMBC 2024-04-05 20:01:530.00 0.00 -0.16%
2024-04-08
EMBC 2024-04-08 05:01:5016.30 12.30 -0.16%
EMBC 2024-04-08 07:01:4115.19 12.30 -0.16%
EMBC 2024-04-08 09:02:2114.72 12.30 -0.16%
EMBC 2024-04-08 10:02:2012.74 12.71 -0.40%
EMBC 2024-04-08 11:01:4512.78 12.76 0.16%
EMBC 2024-04-08 12:02:1812.72 12.70 -0.32%
EMBC 2024-04-08 13:01:2912.58 12.56 -1.58%
EMBC 2024-04-08 14:02:1012.48 12.45 -2.45%
EMBC 2024-04-08 15:01:3212.44 12.42 -2.69%
EMBC 2024-04-08 16:02:1613.13 12.06 -4.90%
EMBC 2024-04-08 17:01:2612.77 12.06 -4.86%
EMBC 2024-04-08 18:02:0812.77 12.00 -4.86%
EMBC 2024-04-08 20:01:580.00 0.00 -4.86%
2024-04-09
EMBC 2024-04-09 05:01:4412.77 11.65 -4.86%
EMBC 2024-04-09 07:01:5312.77 12.02 -4.86%
EMBC 2024-04-09 08:02:1912.56 12.02 -4.86%
EMBC 2024-04-09 10:01:5812.22 12.17 0.31%
EMBC 2024-04-09 11:01:3512.05 12.03 -0.78%
EMBC 2024-04-09 12:02:1012.09 12.07 -0.55%
EMBC 2024-04-09 13:01:3912.03 12.01 -0.94%
EMBC 2024-04-09 14:02:1611.90 11.87 -2.04%
EMBC 2024-04-09 15:01:5711.87 11.85 -2.19%
EMBC 2024-04-09 16:02:2912.54 11.76 -2.51%
EMBC 2024-04-09 17:01:4012.54 11.76 -3.05%
EMBC 2024-04-09 20:01:590.00 0.00 -3.05%
2024-04-10
EMBC 2024-04-10 05:01:3512.54 4.73 -3.05%
EMBC 2024-04-10 06:02:2812.54 11.11 -3.05%
EMBC 2024-04-10 10:02:1311.41 11.37 -3.54%
EMBC 2024-04-10 11:01:3611.38 11.36 -3.79%
EMBC 2024-04-10 12:01:5111.57 11.53 -2.14%
EMBC 2024-04-10 13:01:5111.43 11.40 -3.21%
EMBC 2024-04-10 14:02:0211.29 11.27 -4.45%
EMBC 2024-04-10 15:01:3011.23 11.21 -4.94%
EMBC 2024-04-10 16:02:0912.54 11.11 -3.46%
EMBC 2024-04-10 17:01:3612.48 11.11 -3.55%
EMBC 2024-04-10 20:02:010.00 0.00 -3.55%
2024-04-11
EMBC 2024-04-11 04:02:1517.00 0.00 -3.55%
EMBC 2024-04-11 05:01:4912.54 11.00 -3.55%
EMBC 2024-04-11 10:02:0611.27 11.24 -1.18%
EMBC 2024-04-11 11:01:2911.17 11.13 -2.20%
EMBC 2024-04-11 12:02:1111.07 11.05 -2.88%
EMBC 2024-04-11 13:01:3311.14 11.11 -2.20%
EMBC 2024-04-11 14:02:0211.19 11.17 -1.78%
EMBC 2024-04-11 15:01:4011.02 11.00 -3.30%
EMBC 2024-04-11 16:02:0012.39 10.91 -3.30%
EMBC 2024-04-11 17:01:4012.05 10.91 -3.42%
EMBC 2024-04-11 20:02:080.00 0.00 -3.42%
2024-04-12
EMBC 2024-04-12 05:01:4612.54 4.43 -3.42%
EMBC 2024-04-12 07:01:4312.54 9.15 -3.42%
EMBC 2024-04-12 08:01:2912.54 10.91 -3.42%
EMBC 2024-04-12 10:02:2110.69 10.65 -3.07%
EMBC 2024-04-12 11:01:4610.56 10.53 -4.04%
EMBC 2024-04-12 12:01:4610.60 10.57 -3.77%
EMBC 2024-04-12 13:01:2610.39 10.37 -5.53%
EMBC 2024-04-12 14:01:5610.38 10.35 -5.70%
EMBC 2024-04-12 15:01:2910.30 10.29 -6.32%
EMBC 2024-04-12 16:02:1911.50 10.20 -6.67%
EMBC 2024-04-12 17:01:4811.22 10.20 -6.90%
EMBC 2024-04-12 20:02:040.00 0.00 -6.90%
2024-04-15
EMBC 2024-04-15 05:01:2912.54 4.13 -6.90%
EMBC 2024-04-15 06:02:1412.54 10.05 -6.90%
EMBC 2024-04-15 10:02:1210.18 10.15 -0.91%
EMBC 2024-04-15 11:01:4210.06 10.04 -1.82%
EMBC 2024-04-15 12:02:1610.07 10.05 -1.82%
EMBC 2024-04-15 13:01:4410.07 10.05 -1.73%
EMBC 2024-04-15 14:02:0110.40 10.38 1.27%
EMBC 2024-04-15 15:01:4010.29 10.27 0.27%
EMBC 2024-04-15 16:01:5911.50 9.76 3.09%
EMBC 2024-04-15 17:01:2511.50 9.76 3.32%
EMBC 2024-04-15 18:01:4810.69 9.76 3.32%
EMBC 2024-04-15 20:02:020.00 0.00 3.32%
2024-04-16
EMBC 2024-04-16 05:01:2912.54 10.11 3.32%
EMBC 2024-04-16 07:01:3611.94 10.11 3.32%
EMBC 2024-04-16 10:02:0010.25 10.23 -3.32%
EMBC 2024-04-16 11:01:3310.30 10.27 -3.02%
EMBC 2024-04-16 12:02:0610.41 10.39 -1.85%
EMBC 2024-04-16 13:01:1810.37 10.35 -2.24%
EMBC 2024-04-16 14:02:0610.29 10.27 -3.02%
EMBC 2024-04-16 15:01:4310.32 10.30 -2.73%
EMBC 2024-04-16 16:02:0112.24 10.12 -2.34%
EMBC 2024-04-16 17:01:4311.90 10.12 -2.27%
EMBC 2024-04-16 20:02:050.00 0.00 -2.27%
2024-04-17
EMBC 2024-04-17 04:02:2017.00 0.00 -2.27%
EMBC 2024-04-17 05:01:4112.54 10.04 -2.27%
EMBC 2024-04-17 07:01:3611.94 10.04 -2.27%
EMBC 2024-04-17 09:01:3012.54 10.04 -2.27%
EMBC 2024-04-17 10:02:1410.40 10.36 0.47%
EMBC 2024-04-17 11:01:3210.10 10.07 -2.46%
EMBC 2024-04-17 12:02:0810.10 10.09 -2.36%
EMBC 2024-04-17 13:01:3510.20 10.17 -1.51%
EMBC 2024-04-17 14:02:1010.27 10.25 -0.85%
EMBC 2024-04-17 15:01:2910.20 10.19 -1.42%
EMBC 2024-04-17 16:02:1611.50 9.93 -1.04%
EMBC 2024-04-17 17:01:4711.50 9.93 -1.06%
EMBC 2024-04-17 20:02:070.00 0.00 -1.06%
2024-04-18
EMBC 2024-04-18 05:01:3112.54 4.13 -1.06%
EMBC 2024-04-18 07:01:3311.94 9.10 -1.06%
EMBC 2024-04-18 09:01:3811.94 9.41 -1.06%
EMBC 2024-04-18 10:02:1110.37 10.34 1.16%
EMBC 2024-04-18 11:01:2310.54 10.52 2.80%
EMBC 2024-04-18 12:01:5610.56 10.53 3.00%
EMBC 2024-04-18 13:01:5110.44 10.40 1.55%
EMBC 2024-04-18 14:02:0910.41 10.39 1.45%
EMBC 2024-04-18 15:01:3110.24 10.22 -0.19%
EMBC 2024-04-18 16:01:5811.50 8.00 1.06%
EMBC 2024-04-18 17:01:3511.50 8.26 1.07%
EMBC 2024-04-18 19:01:4511.50 9.47 1.07%
EMBC 2024-04-18 20:02:080.00 0.00 1.07%
2024-04-19
EMBC 2024-04-19 05:01:3010.29 4.14 1.07%
EMBC 2024-04-19 06:02:1912.54 4.14 1.07%
EMBC 2024-04-19 07:01:5410.30 8.24 1.07%
EMBC 2024-04-19 08:01:5911.94 8.24 1.07%
EMBC 2024-04-19 10:02:2610.56 10.53 1.86%
EMBC 2024-04-19 11:01:4010.65 10.60 2.93%
EMBC 2024-04-19 12:02:1210.64 10.61 2.64%
EMBC 2024-04-19 14:02:1110.64 10.60 2.64%
EMBC 2024-04-19 15:01:3610.60 10.58 2.44%
EMBC 2024-04-19 16:02:1211.50 8.00 2.64%
EMBC 2024-04-19 17:01:3311.00 8.24 2.61%
EMBC 2024-04-19 20:02:040.00 0.00 2.61%
2024-04-22
EMBC 2024-04-22 07:01:2011.94 8.24 2.61%
EMBC 2024-04-22 09:01:2812.54 6.48 2.61%
EMBC 2024-04-22 10:02:1010.65 10.62 0.10%
EMBC 2024-04-22 11:01:3910.57 10.54 -0.58%
EMBC 2024-04-22 12:02:1010.66 10.64 0.29%
EMBC 2024-04-22 13:01:4110.60 10.58 -0.19%
EMBC 2024-04-22 14:02:0210.69 10.67 0.48%
EMBC 2024-04-22 15:01:4910.68 10.66 0.48%
EMBC 2024-04-22 16:02:1611.50 10.50 0.97%
EMBC 2024-04-22 17:01:3711.50 10.50 0.94%
EMBC 2024-04-22 20:02:060.00 0.00 0.94%
2024-04-23
EMBC 2024-04-23 05:01:2510.50 4.33 0.94%
EMBC 2024-04-23 07:01:3910.50 8.24 0.94%
EMBC 2024-04-23 08:02:0211.94 8.24 -2.07%
EMBC 2024-04-23 10:01:5910.87 10.78 1.04%
EMBC 2024-04-23 11:01:4510.81 10.78 0.66%
EMBC 2024-04-23 12:02:0710.83 10.81 0.85%
EMBC 2024-04-23 13:01:3010.86 10.82 1.13%
EMBC 2024-04-23 14:01:5810.90 10.88 1.60%
EMBC 2024-04-23 15:01:4110.94 10.92 1.98%
EMBC 2024-04-23 16:02:0911.50 8.00 1.51%
EMBC 2024-04-23 17:01:3011.50 8.24 1.49%
EMBC 2024-04-23 20:02:240.00 0.00 1.49%
2024-04-24
EMBC 2024-04-24 05:01:4612.54 4.36 1.49%
EMBC 2024-04-24 07:01:2411.94 8.24 1.49%
EMBC 2024-04-24 10:01:4410.75 10.71 -1.40%
EMBC 2024-04-24 11:01:3010.78 10.76 -0.93%
EMBC 2024-04-24 12:01:4710.83 10.80 -0.56%
EMBC 2024-04-24 13:01:2610.78 10.76 -1.03%
EMBC 2024-04-24 14:01:4710.82 10.80 -0.75%
EMBC 2024-04-24 15:01:2410.83 10.81 -0.56%
EMBC 2024-04-24 16:01:4211.34 9.80 0.09%
EMBC 2024-04-24 20:01:350.00 0.00 0.09%
2024-04-25
EMBC 2024-04-25 05:01:2810.89 4.36 0.09%
EMBC 2024-04-25 07:01:5810.89 8.24 0.09%
EMBC 2024-04-25 09:01:5110.89 6.48 0.09%
EMBC 2024-04-25 10:02:3310.42 10.37 -4.78%
EMBC 2024-04-25 11:01:5210.55 10.53 -3.22%
EMBC 2024-04-25 12:02:1110.49 10.46 -3.86%
EMBC 2024-04-25 13:01:4210.57 10.54 -3.22%
EMBC 2024-04-25 14:02:3410.53 10.51 -3.31%
EMBC 2024-04-25 15:01:5210.45 10.43 -4.23%
EMBC 2024-04-25 16:02:1610.89 9.72 -4.50%
EMBC 2024-04-25 17:02:0310.89 10.15 -4.50%
EMBC 2024-04-25 20:02:150.00 0.00 -4.50%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.