Skip to main content

United Health Products Inc (OP: UEEC )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.050 1.050 0.9720 0.9950 193,790 -0.04(-3.40%)
Oct 30, 2019 1.100 1.100 0.9688 1.030 593,651 -0.07(-6.36%)
Oct 29, 2019 1.110 1.110 1.050 1.100 72,567 -0.01(-0.90%)
Oct 28, 2019 1.200 1.250 1.060 1.110 94,524 +0.00(+0.00%)
Oct 25, 2019 1.160 1.240 1.050 1.110 839,000 -0.09(-7.50%)
Oct 24, 2019 1.300 1.300 1.160 1.200 107,692 -0.04(-3.23%)
Oct 23, 2019 1.290 1.330 1.140 1.240 88,669 -0.01(-0.80%)
Oct 22, 2019 1.310 1.340 1.200 1.250 158,780 -0.07(-5.30%)
Oct 21, 2019 1.390 1.470 1.240 1.320 187,118 -0.05(-3.65%)
Oct 18, 2019 1.270 1.380 1.000 1.370 439,300 +0.19(+16.11%)
Oct 17, 2019 1.280 1.280 0.5500 1.180 1,288,962 -0.10(-7.82%)
Oct 16, 2019 1.380 1.380 1.230 1.280 174,068 -0.09(-6.57%)
Oct 15, 2019 1.370 1.380 1.330 1.370 45,947 +0.01(+0.74%)
Oct 14, 2019 1.370 1.390 1.350 1.360 49,390 -0.03(-2.16%)
Oct 11, 2019 1.370 1.390 1.350 1.390 29,900 +0.02(+1.46%)
Oct 10, 2019 1.360 1.410 1.350 1.370 35,900 -0.02(-1.44%)
Oct 09, 2019 1.380 1.410 1.350 1.390 27,256 +0.01(+0.72%)
Oct 08, 2019 1.430 1.430 1.330 1.380 60,751 +0.01(+0.44%)
Oct 07, 2019 1.390 1.400 1.332 1.374 44,202 +0.00(+0.29%)
Oct 04, 2019 1.450 1.450 1.340 1.370 84,100 +0.01(+0.74%)
Oct 03, 2019 1.310 1.390 1.300 1.360 56,786 +0.02(+1.19%)
Oct 02, 2019 1.400 1.420 1.344 1.344 85,532 +0.00(+0.30%)
Oct 01, 2019 1.360 1.390 1.340 1.340 33,885 -0.01(-0.74%)
Sep 30, 2019 1.400 1.400 1.310 1.350 85,016 -0.02(-1.46%)
Sep 27, 2019 1.400 1.400 1.350 1.370 80,700 -0.03(-2.14%)
Sep 26, 2019 1.460 1.460 1.360 1.400 119,005 -0.03(-2.10%)
Sep 25, 2019 1.480 1.490 1.330 1.430 134,045 -0.04(-2.72%)
Sep 24, 2019 1.500 1.500 1.460 1.470 31,156 +0.00(+0.00%)
Sep 23, 2019 1.460 1.580 1.370 1.470 118,949 +0.01(+0.68%)
Sep 20, 2019 1.530 1.570 1.400 1.460 318,300 -0.07(-4.58%)
Sep 19, 2019 1.740 1.770 1.430 1.530 300,002 -0.13(-7.83%)
Sep 18, 2019 1.700 1.790 1.660 1.660 116,348 -0.09(-5.14%)
Sep 17, 2019 1.860 1.940 1.650 1.750 240,599 -0.12(-6.42%)
Sep 16, 2019 1.820 1.960 1.820 1.870 83,888 +0.03(+1.63%)
Sep 13, 2019 1.840 1.880 1.820 1.840 93,700 +0.01(+0.55%)
Sep 12, 2019 1.790 1.890 1.771 1.830 158,486 +0.09(+5.17%)
Sep 11, 2019 1.670 1.790 1.600 1.740 151,082 +0.07(+4.19%)
Sep 10, 2019 1.640 1.670 1.610 1.670 87,685 +0.05(+3.09%)
Sep 09, 2019 1.560 1.680 1.560 1.620 170,426 +0.02(+1.25%)
Sep 06, 2019 1.630 1.630 1.550 1.600 75,900 +0.00(+0.00%)
Sep 05, 2019 1.600 1.670 1.580 1.600 114,200 -0.02(-1.23%)
Sep 04, 2019 1.600 1.690 1.460 1.620 214,427 -0.03(-1.82%)
Sep 03, 2019 1.700 1.710 1.550 1.650 168,467 -0.02(-1.20%)
Aug 30, 2019 1.490 1.710 1.460 1.670 378,800 +0.18(+12.08%)
Aug 29, 2019 1.470 1.510 1.380 1.490 443,061 +0.00(+0.00%)
Aug 28, 2019 1.890 2.000 1.350 1.490 1,928,023 -0.42(-21.99%)
Aug 27, 2019 2.260 2.300 1.700 1.910 899,243 -0.35(-15.49%)
Aug 26, 2019 2.150 2.270 2.110 2.260 283,119 +0.12(+5.61%)
Aug 23, 2019 2.140 2.190 1.970 2.140 420,100 +0.02(+0.94%)
Aug 22, 2019 2.490 2.510 2.030 2.120 627,452 -0.33(-13.47%)
Aug 21, 2019 2.220 2.550 2.220 2.450 748,043 +0.23(+10.36%)
Aug 20, 2019 2.190 2.250 2.100 2.220 282,802 +0.08(+3.74%)
Aug 19, 2019 1.990 2.300 1.920 2.140 508,660 +0.16(+8.08%)
Aug 16, 2019 2.040 2.190 1.850 1.980 895,100 -0.04(-1.98%)
Aug 15, 2019 1.860 2.090 1.690 2.020 964,953 +0.20(+10.99%)
Aug 14, 2019 1.550 1.820 1.530 1.820 642,019 +0.23(+14.47%)
Aug 13, 2019 1.510 1.673 1.420 1.590 285,252 +0.09(+6.00%)
Aug 12, 2019 1.540 1.580 1.400 1.500 237,067 -0.06(-3.85%)
Aug 09, 2019 1.500 1.690 1.350 1.560 332,500 +0.05(+3.31%)
Aug 08, 2019 1.280 1.840 1.210 1.510 845,871 +0.13(+9.42%)
Aug 07, 2019 1.040 1.420 1.030 1.380 646,577 +0.33(+31.43%)
Aug 06, 2019 1.000 1.050 0.9799 1.050 398,659 +0.05(+5.00%)
Aug 05, 2019 0.9900 1.000 0.9757 1.000 129,399 +0.00(+0.40%)
Aug 02, 2019 0.9712 0.9990 0.9712 0.9960 49,800 -0.00(-0.40%)
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.