Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Embecta Corp. - Common Stock (NQ:EMBC)

9.610 UNCHANGED

Streaming Delayed Price Updated: 11:19 AM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	9.490	9.690	9.380	9.610	512,753	+0.15(+1.59%)
Apr 14, 2026	9.440	9.725	9.340	9.460	693,303	+0.20(+2.16%)
Apr 13, 2026	8.810	9.260	8.775	9.260	674,897	+0.41(+4.63%)
Apr 10, 2026	8.880	8.990	8.745	8.850	486,240	-0.02(-0.23%)
Apr 09, 2026	8.800	8.920	8.600	8.870	682,997	-0.01(-0.11%)
Apr 08, 2026	9.130	9.190	8.825	8.880	497,761	+0.05(+0.57%)
Apr 07, 2026	8.880	9.000	8.795	8.830	511,281	-0.10(-1.12%)
Apr 06, 2026	8.810	9.020	8.730	8.930	817,337	+0.08(+0.90%)
Apr 02, 2026	8.660	8.960	8.510	8.850	1,084,184	+0.06(+0.68%)
Apr 01, 2026	8.870	8.870	8.530	8.790	990,240	-0.05(-0.57%)
Mar 31, 2026	9.020	9.250	8.740	8.840	1,044,213	+0.00(+0.00%)
Mar 30, 2026	8.570	8.930	8.570	8.840	1,009,505	+0.27(+3.15%)
Mar 27, 2026	8.810	8.925	8.470	8.570	818,794	-0.30(-3.38%)
Mar 26, 2026	8.950	9.170	8.670	8.870	816,287	-0.13(-1.44%)
Mar 25, 2026	9.110	9.175	8.840	9.000	767,955	-0.01(-0.11%)
Mar 24, 2026	8.940	9.080	8.850	9.010	694,397	-0.02(-0.22%)
Mar 23, 2026	9.200	9.240	8.950	9.030	1,104,258	+0.14(+1.57%)
Mar 20, 2026	9.210	9.325	8.870	8.890	2,137,811	-0.23(-2.52%)
Mar 19, 2026	8.950	9.465	8.890	9.120	926,663	+0.26(+2.93%)
Mar 18, 2026	8.770	8.940	8.720	8.860	715,841	-0.05(-0.56%)
Mar 17, 2026	8.930	9.210	8.860	8.910	731,398	+0.09(+1.02%)
Mar 16, 2026	8.800	8.990	8.780	8.820	870,525	+0.03(+0.34%)
Mar 13, 2026	8.830	8.950	8.775	8.790	725,192	-0.02(-0.23%)
Mar 12, 2026	8.850	9.050	8.770	8.810	876,213	-0.19(-2.11%)
Mar 11, 2026	9.010	9.130	8.780	9.000	794,602	-0.09(-0.99%)
Mar 10, 2026	9.210	9.300	8.970	9.090	781,540	-0.14(-1.52%)
Mar 09, 2026	8.980	9.300	8.810	9.230	945,370	+0.16(+1.76%)
Mar 06, 2026	9.310	9.350	9.060	9.070	997,377	-0.37(-3.92%)
Mar 05, 2026	9.550	9.630	9.310	9.440	1,319,449	-0.17(-1.77%)
Mar 04, 2026	9.720	9.840	9.610	9.610	824,720	-0.10(-1.03%)
Mar 03, 2026	9.840	9.940	9.590	9.710	984,153	-0.28(-2.80%)
Mar 02, 2026	10.02	10.18	9.963	9.990	593,266	-0.27(-2.63%)
Feb 27, 2026	10.30	10.34	10.11	10.26	824,285	-0.22(-2.10%)
Feb 26, 2026	10.34	10.62	10.32	10.48	736,107	+0.16(+1.55%)
Feb 25, 2026	10.34	10.52	10.10	10.32	686,949	+0.04(+0.39%)
Feb 24, 2026	10.53	10.77	10.22	10.28	901,344	-0.29(-2.74%)
Feb 23, 2026	10.68	10.77	10.46	10.57	632,964	-0.16(-1.49%)
Feb 20, 2026	10.56	10.90	10.49	10.73	1,048,429	+0.20(+1.90%)
Feb 19, 2026	10.47	10.70	10.36	10.53	737,895	+0.05(+0.48%)
Feb 18, 2026	10.25	10.59	10.21	10.48	726,792	+0.21(+2.04%)
Feb 17, 2026	10.20	10.44	10.12	10.27	1,105,868	+0.10(+0.98%)
Feb 13, 2026	10.02	10.37	9.950	10.17	1,093,528	+0.17(+1.70%)
Feb 12, 2026	10.19	10.39	9.925	10.00	1,447,040	-0.06(-0.60%)
Feb 11, 2026	10.22	10.22	9.950	10.06	980,589	-0.23(-2.24%)
Feb 10, 2026	10.23	10.50	10.09	10.29	1,237,352	-0.01(-0.10%)
Feb 09, 2026	10.75	10.77	10.03	10.30	1,351,105	-0.56(-5.20%)
Feb 06, 2026	10.52	11.07	10.46	10.87	1,351,260	+0.39(+3.77%)
Feb 05, 2026	12.61	13.45	9.910	10.47	1,649,586	-0.88(-7.75%)
Feb 04, 2026	11.02	11.57	10.91	11.35	864,700	+0.44(+4.03%)
Feb 03, 2026	10.90	11.36	10.79	10.91	838,661	-0.03(-0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Embecta Corp. - Common Stock (NQ:EMBC)

Historical Prices