Canada markets closed

UpHealth, Inc. (UPHL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.4400+0.0090 (+2.09%)
At close: 03:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.43100.51000.43100.44000.44004,900
Jun 13, 20240.43000.45100.43000.44400.44401,000
Jun 12, 20240.44800.49000.43000.43000.43001,900
Jun 11, 20240.46000.49000.43000.44400.44404,100
Jun 10, 20240.43000.47000.43000.47000.470014,100
Jun 07, 20240.43000.50000.43000.47100.47106,200
Jun 06, 20240.43000.50000.43000.49100.4910700
Jun 05, 20240.49800.52500.49800.51000.51004,300
Jun 04, 20240.50000.50000.43000.45000.45003,600
Jun 03, 20240.46000.52500.41000.52500.525014,600
May 31, 20240.50000.53000.48000.53000.53001,300
May 30, 20240.45000.53000.45000.47000.47003,000
May 29, 20240.46000.54000.46000.53000.53005,700
May 28, 20240.46000.55000.45000.55000.55003,700
May 24, 20240.45000.55000.45000.53800.538028,800
May 23, 20240.45000.55000.45000.55000.55008,900
May 22, 20240.57000.57900.39500.48000.4800127,200
May 21, 20240.61000.62000.50000.58500.585058,300
May 20, 20240.61000.66300.60000.63000.630038,200
May 17, 20240.68000.70000.60000.70000.7000138,200
May 16, 20240.77000.78100.68000.74300.743025,100
May 15, 20240.72100.85000.72100.79000.790063,700
May 14, 20240.84000.84000.71000.83200.832026,200
May 13, 20240.75000.85000.60000.84000.840051,200
May 10, 20240.85000.85000.75000.75000.750015,200
May 09, 20240.88600.92000.83500.86000.860050,000
May 08, 20240.88000.91000.88000.88500.88501,800
May 07, 20240.88500.94000.88500.89200.89208,800
May 06, 20240.94000.94000.88000.88000.880011,800
May 03, 20240.91000.94500.91000.94000.940012,100
May 02, 20240.88000.94000.88000.94000.940046,000
May 01, 20240.86000.90000.86000.90000.90005,600
Apr 30, 20240.85000.89000.85000.85100.851010,900
Apr 29, 20240.91000.91000.83500.84000.840019,300
Apr 26, 20240.95000.95000.87000.89000.890025,200
Apr 25, 20240.87000.96000.84000.94000.940030,500
Apr 24, 20240.84000.89000.80000.84000.840033,900
Apr 23, 20240.92500.94000.83600.83600.8360105,200
Apr 22, 20240.90000.93000.87000.92400.924040,400
Apr 19, 20240.98000.98000.90000.91500.915019,800
Apr 18, 20240.98000.99000.94000.98000.980021,200
Apr 17, 20240.99001.01000.94000.98000.980031,900
Apr 16, 20240.97001.04000.94000.96000.960045,200
Apr 15, 20241.05001.05000.90000.93000.9300113,200
Apr 12, 20241.05001.24000.97001.01001.0100309,800
Apr 11, 20240.98501.04000.95001.04001.040071,600
Apr 10, 20241.09001.09000.94000.98000.980044,800
Apr 09, 20240.90000.99000.84000.99000.9900112,000
Apr 08, 20240.91000.95000.90000.90000.90004,900
Apr 05, 20240.95001.03000.95000.95000.950021,200
Apr 04, 20240.93000.95000.80000.94400.944063,500
Apr 03, 20240.95001.04000.90501.00001.000020,800
Apr 02, 20241.08001.08000.95100.97000.970046,000
Apr 01, 20240.90001.35000.90001.05001.0500348,500
Mar 28, 20240.85501.04000.85001.04001.040038,500
Mar 27, 20240.94401.00000.88800.92000.920012,200
Mar 26, 20241.02801.04000.84500.98000.98007,300
Mar 25, 20241.13001.15000.75001.14001.1400339,200
Mar 22, 20240.90001.29000.90001.12001.1200106,800
Mar 21, 20240.76001.09000.73000.91200.9120152,700
Mar 20, 20240.70000.73100.60000.71000.710025,000
Mar 19, 20240.79000.79000.70000.78000.78002,100
Mar 18, 20240.60000.79000.60000.79000.790028,800
Mar 15, 20240.72000.75000.72000.75000.75003,100
Mar 14, 20240.72000.78000.72000.75000.7500102,400
Mar 13, 20240.62300.73000.62300.72000.720057,800
Mar 12, 20240.56000.72000.56000.66600.666010,700
Mar 11, 20240.72000.72000.72000.72000.7200-
Mar 08, 20240.67000.72000.56000.72000.720022,000
Mar 07, 20240.76300.81500.56000.70000.700093,200
Mar 06, 20240.66000.79000.66000.77000.770019,000
Mar 05, 20240.78000.78000.59000.73000.730021,900
Mar 04, 20240.51000.78000.51000.78000.780089,100
Mar 01, 20240.50000.75000.46000.68000.6800336,500
Feb 29, 20240.43000.43000.38000.39000.390014,700
Feb 28, 20240.35000.50000.35000.43000.4300103,500
Feb 27, 20240.33500.36000.33500.36000.360016,700
Feb 26, 20240.36600.36600.35000.35000.350011,200
Feb 23, 20240.35500.36200.35500.36200.3620700
Feb 22, 20240.34500.37000.34000.37000.370020,900
Feb 21, 20240.34000.37000.33000.34100.34103,300
Feb 20, 20240.33000.36000.33000.34000.340010,500
Feb 16, 20240.33000.37000.33000.34000.34007,200
Feb 15, 20240.33500.34000.33000.34000.34007,000
Feb 14, 20240.34000.36000.33500.33500.335042,600
Feb 13, 20240.34000.38500.34000.38500.38501,600
Feb 12, 20240.35000.35000.34000.35000.350023,500
Feb 09, 20240.33000.36000.33000.34000.340031,800
Feb 08, 20240.33000.39000.33000.33000.330018,500
Feb 07, 20240.31000.35000.31000.33000.33005,600
Feb 06, 20240.29000.32000.29000.32000.3200156,700
Feb 05, 20240.30000.31000.29000.31000.310014,700
Feb 02, 20240.29500.31300.28200.30000.300028,200
Feb 01, 20240.31000.32000.31000.31000.310032,800
Jan 31, 20240.31000.31700.31000.31000.310010,100
Jan 30, 20240.31000.32000.31000.31000.310015,800
Jan 29, 20240.32000.33000.31000.32000.32008,100
Jan 26, 20240.33000.33000.31000.33000.3300208,000
Jan 25, 20240.29500.37000.29500.33000.330050,500
Jan 24, 20240.28000.33500.26000.29500.295049,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...