Embecta Corp (JX7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.862068965517 | 11.6 | 11.7 | 11.3 | 48 | 11.4382199 | DE |
| 4 | 0.3 | 2.63157894737 | 11.4 | 12 | 11.2 | 41 | 11.45431165 | DE |
| 12 | 0 | 0 | 11.7 | 13.5 | 9.35 | 163 | 11.97927975 | DE |
| 26 | -5.1 | -30.3571428571 | 16.8 | 18.3 | 9.35 | 152 | 13.08739436 | DE |
| 52 | -5 | -29.9401197605 | 16.7 | 18.3 | 9.35 | 139 | 13.92976279 | DE |
| 156 | -5 | -29.9401197605 | 16.7 | 18.3 | 9.35 | 139 | 13.92976279 | DE |
| 260 | -5 | -29.9401197605 | 16.7 | 18.3 | 9.35 | 139 | 13.92976279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 50 |
| 1719433620 | 11.3 | -0.2 | -1.74 | 11.3 | 11.3 | 11.3 | 50 |
| 1719347160 | 11.5 | -0.2 | -1.71 | 11.5 | 11.5 | 11.5 | 50 |
| 1719260820 | 11.7 | 0.2 | 1.74 | 11.6 | 11.7 | 11.6 | 41 |
| 1719001620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718915220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718828820 | 11.5 | -0.2 | -1.71 | 11.5 | 11.5 | 11.5 | 28 |
| 1718742360 | 11.7 | 0.1 | 0.86 | 11.6 | 11.7 | 11.6 | 23 |
| 1718656020 | 11.6 | 0.1 | 0.87 | 11.9 | 11.9 | 11.6 | 15 |
| 1718396820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1718310420 | 11.5 | -0.5 | -4.17 | 11.7 | 11.7 | 11.5 | 25 |
| 1718224020 | 12 | 0.7 | 6.19 | 11.5 | 12 | 11.5 | 26 |
| 1718137620 | 11.3 | -0.2 | -1.74 | 11.2 | 11.3 | 11.2 | 242 |
| 1718051220 | 11.5 | -0.2 | -1.71 | 11.5 | 11.5 | 11.5 | 47 |
| 1717792020 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 11 |
| 1717705620 | 11.9 | 0.2 | 1.71 | 11.8 | 11.9 | 11.8 | 12 |
| 1717619220 | 11.7 | 0.1 | 0.86 | 11.7 | 11.7 | 11.7 | 10 |
| 1717532820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1717446420 | 11.6 | 0.2 | 1.75 | 11.3 | 11.6 | 11.3 | 25 |
| 1717187220 | 11.4 | -0.2 | -1.72 | 11.4 | 11.4 | 11.4 | 6 |
| 1717100820 | 11.6 | -0.3 | -2.52 | 11.6 | 11.6 | 11.6 | 152 |
| 1717014420 | 11.9 | -0.4 | -3.25 | 11.9 | 11.9 | 11.9 | 664 |
| 1716928020 | 12.3 | 0.3 | 2.50 | 12.3 | 12.3 | 12.3 | 600 |
| 1716841560 | 12 | 0 | 0.00 | 12 | 12 | 12 | 15 |
| 1716582420 | 12 | 0 | 0.00 | 11.8 | 12.1 | 11.8 | 69 |
| 1716496020 | 12 | -0.6 | -4.76 | 12.3 | 12.3 | 12 | 1044 |
| 1716409620 | 12.6 | -0.2 | -1.56 | 12.7 | 12.8 | 12.6 | 16 |
| 1716323160 | 12.8 | -0.3 | -2.29 | 12.9 | 12.9 | 12.8 | 56 |
| 1716236760 | 13.1 | 0.1 | 0.77 | 13.2 | 13.2 | 13.1 | 12 |
| 1715977620 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 77 |
| 1715891220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1715804820 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 180 |
| 1715718420 | 13.5 | 0.3 | 2.27 | 13 | 13.5 | 13 | 18 |
| 1715631960 | 13.2 | 0.2 | 1.54 | 13.1 | 13.2 | 13.1 | 18 |
| 1715372820 | 13 | 0 | 0.00 | 13.2 | 13.2 | 13 | 228 |
| 1715286420 | 13 | 3.3 | 34.02 | 9.4499999 | 13.4 | 9.4499999 | 2519 |
| 1715200020 | 9.6999999 | -0.1 | -1.02 | 9.6999999 | 9.6999999 | 9.6999999 | 7 |
| 1715113620 | 9.8 | 0.35 | 3.70 | 9.8 | 9.8 | 9.8 | 3 |
| 1715027220 | 9.4499999 | -0.05 | -0.53 | 9.4499999 | 9.4499999 | 9.4499999 | 50 |
| 1714768020 | 9.5 | 0.15 | 1.60 | 9.5 | 9.5 | 9.5 | 6 |
| 1714681560 | 9.35 | -0.3 | -3.11 | 9.35 | 9.35 | 9.35 | 1 |
| 1714508820 | 9.65 | -0.1 | -1.03 | 9.65 | 9.65 | 9.65 | 6 |
| 1714422420 | 9.75 | -0.05 | -0.51 | 9.75 | 9.75 | 9.75 | 4 |
| 1714163220 | 9.8 | 0 | 0.00 | 9.6 | 9.8 | 9.6 | 72 |
| 1714076820 | 9.8 | -0.3 | -2.97 | 9.85 | 9.85 | 9.8 | 7 |
| 1713990420 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 186 |
| 1713903960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1713817560 | 10 | 0.25 | 2.56 | 9.9 | 10 | 9.9 | 143 |
| 1713558420 | 9.75 | -0.05 | -0.51 | 9.6 | 9.75 | 9.55 | 27 |
| 1713472020 | 9.8 | 0.2 | 2.08 | 9.5 | 9.8 | 9.5 | 104 |
| 1713385620 | 9.6 | -0.3 | -3.03 | 9.75 | 9.75 | 9.6 | 32 |
| 1713299220 | 9.9 | 0.35 | 3.66 | 9.9 | 9.9 | 9.9 | 296 |
| 1713212820 | 9.55 | -0.45 | -4.50 | 9.75 | 9.75 | 9.55 | 87 |
| 1712953620 | 10 | -0.3 | -2.91 | 10.199999 | 10.199999 | 10 | 9 |
| 1712867220 | 10.3 | -0.3 | -2.83 | 10.5 | 10.5 | 10.3 | 110 |
| 1712780760 | 10.6 | -0.5 | -4.50 | 10.6 | 10.6 | 10.6 | 106 |
| 1712694360 | 11.1 | -0.4 | -3.48 | 11.1 | 11.1 | 11.1 | 137 |
| 1712607960 | 11.5 | -0.3 | -2.54 | 11.9 | 11.9 | 11.5 | 490 |
| 1712348820 | 11.8 | 0.2 | 1.72 | 11.7 | 11.8 | 11.7 | 410 |
| 1712262360 | 11.6 | -0.2 | -1.69 | 11.6 | 11.6 | 11.6 | 5 |
| 1712175960 | 11.8 | -0.1 | -0.84 | 11.7 | 11.8 | 11.6 | 142 |
| 1712089560 | 11.9 | -0.6 | -4.80 | 12.1 | 12.2 | 11.9 | 111 |
| 1711661160 | 12.5 | 0.8 | 6.84 | 11.8 | 12.5 | 11.8 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
