Uphealth Inc (NY: UPH )

0.5789 -0.0136 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.5830 0.5960 0.5702 0.5789 58,968 -0.01(-2.30%)
Jun 30, 2022 0.5989 0.6000 0.5680 0.5925 250,155 +0.00(+0.42%)
Jun 29, 2022 0.5823 0.6000 0.5728 0.5900 282,145 +0.01(+2.54%)
Jun 28, 2022 0.5806 0.6200 0.5550 0.5754 501,856 +0.01(+1.68%)
Jun 27, 2022 0.5950 0.5951 0.5625 0.5659 88,634 -0.02(-4.08%)
Jun 24, 2022 0.5900 0.6100 0.5675 0.5900 313,551 +0.03(+4.61%)
Jun 23, 2022 0.5418 0.5800 0.5418 0.5640 106,888 +0.02(+3.35%)
Jun 22, 2022 0.5100 0.5699 0.5100 0.5457 320,557 +0.02(+2.96%)
Jun 21, 2022 0.5524 0.5700 0.5297 0.5300 200,384 +0.01(+1.92%)
Jun 17, 2022 0.5100 0.5562 0.5100 0.5200 597,973 -0.00(-0.50%)
Jun 16, 2022 0.5700 0.5750 0.5226 0.5226 217,831 -0.06(-9.96%)
Jun 15, 2022 0.5700 0.6200 0.5700 0.5804 284,424 +0.01(+0.94%)
Jun 14, 2022 0.6018 0.6100 0.5730 0.5750 346,479 -0.03(-4.45%)
Jun 13, 2022 0.6400 0.6509 0.5852 0.6018 321,522 -0.04(-6.67%)
Jun 10, 2022 0.6800 0.6800 0.6300 0.6448 315,417 -0.02(-2.96%)
Jun 09, 2022 0.6909 0.7027 0.6600 0.6645 273,476 -0.01(-1.56%)
Jun 08, 2022 0.6600 0.7500 0.6600 0.6750 335,616 -0.01(-1.72%)
Jun 07, 2022 0.7499 0.7499 0.6800 0.6868 212,417 -0.00(-0.25%)
Jun 06, 2022 0.6900 0.6990 0.6650 0.6885 355,942 -0.01(-0.89%)
Jun 03, 2022 0.6919 0.7009 0.6600 0.6947 561,787 -0.02(-3.15%)
Jun 02, 2022 0.7000 0.7200 0.6925 0.7173 196,891 +0.02(+2.47%)
Jun 01, 2022 0.7300 0.7600 0.6903 0.7000 247,473 -0.04(-5.91%)
May 31, 2022 0.7722 0.7800 0.7101 0.7440 325,225 -0.04(-4.62%)
May 27, 2022 0.7269 0.7900 0.7250 0.7800 336,646 +0.03(+4.28%)
May 26, 2022 0.7161 0.7800 0.7100 0.7480 410,034 +0.03(+3.89%)
May 25, 2022 0.7200 0.7411 0.7000 0.7200 359,779 -0.02(-2.70%)
May 24, 2022 0.7400 0.7600 0.7008 0.7400 380,561 -0.02(-2.21%)
May 23, 2022 0.7622 0.7700 0.7503 0.7567 123,079 -0.01(-1.21%)
May 20, 2022 0.7950 0.8100 0.7500 0.7660 223,614 -0.02(-3.09%)
May 19, 2022 0.8200 0.8200 0.7525 0.7904 348,686 +0.01(+1.33%)
May 18, 2022 0.7900 0.8051 0.7597 0.7800 459,554 +0.00(+0.03%)
May 17, 2022 0.8099 0.8100 0.7425 0.7798 553,421 -0.02(-2.52%)
May 16, 2022 0.7300 0.8042 0.7000 0.8000 1,053,323 +0.08(+11.86%)
May 13, 2022 0.7500 0.8200 0.7100 0.7152 1,259,104 -0.03(-3.86%)
May 12, 2022 0.7000 0.8300 0.6400 0.7439 1,658,366 +0.10(+16.23%)
May 11, 2022 0.7199 0.7199 0.6200 0.6400 581,344 -0.04(-5.88%)
May 10, 2022 0.7300 0.7399 0.6550 0.6800 580,582 -0.01(-1.45%)
May 09, 2022 0.7500 0.7499 0.6500 0.6900 560,114 -0.04(-5.48%)
May 06, 2022 0.8084 0.8084 0.7076 0.7300 506,606 -0.05(-6.10%)
May 05, 2022 0.8349 0.8349 0.7635 0.7774 373,767 -0.04(-5.20%)
May 04, 2022 0.7500 0.8400 0.7300 0.8200 487,508 +0.06(+8.18%)
May 03, 2022 0.8100 0.8475 0.7510 0.7580 228,208 -0.00(-0.60%)
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.