Ulisse Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.88	0.89	0.88	0.88	0.88	1.38%	42,000
Sep 18, 2025	0.89	0.89	0.86	0.87	0.87	-0.91%	35,000
Sep 17, 2025	0.89	0.89	0.87	0.88	0.88	-0.90%	21,000
Sep 16, 2025	0.91	0.91	0.87	0.89	0.89	0.45%	111,000
Sep 15, 2025	0.87	0.91	0.87	0.88	0.88	-0.45%	92,000
Sep 12, 2025	0.87	0.91	0.86	0.89	0.89	0.23%	97,000
Sep 11, 2025	0.85	0.89	0.84	0.89	0.89	3.99%	103,000
Sep 10, 2025	0.85	0.86	0.84	0.85	0.85	-	50,000
Sep 9, 2025	0.84	0.85	0.84	0.85	0.85	-0.23%	19,000
Sep 8, 2025	0.85	0.85	0.84	0.85	0.85	0.71%	61,000
Sep 5, 2025	0.85	0.87	0.84	0.85	0.85	-2.08%	158,000
Sep 4, 2025	0.86	0.87	0.86	0.87	0.87	0.46%	4,000
Sep 3, 2025	0.87	0.90	0.85	0.86	0.86	-0.69%	69,000
Sep 2, 2025	0.87	0.87	0.85	0.87	0.87	0.93%	48,000
Sep 1, 2025	0.85	0.86	0.85	0.86	0.86	0.70%	25,000
Aug 29, 2025	0.86	0.87	0.83	0.85	0.85	-0.23%	75,000
Aug 28, 2025	0.87	0.87	0.85	0.86	0.86	-1.61%	21,000
Aug 27, 2025	0.86	0.87	0.85	0.87	0.87	0.23%	131,000
Aug 26, 2025	0.87	0.88	0.85	0.87	0.87	-	111,000
Aug 25, 2025	0.88	0.88	0.86	0.87	0.87	-1.59%	66,000
Aug 22, 2025	0.90	0.90	0.87	0.88	0.88	-0.90%	69,000
Aug 21, 2025	0.87	0.90	0.87	0.89	0.89	-	71,000
Aug 20, 2025	0.86	0.89	0.85	0.89	0.89	3.01%	105,000
Aug 19, 2025	0.85	0.92	0.85	0.86	0.86	-0.46%	77,000
Aug 18, 2025	0.85	0.87	0.84	0.87	0.87	2.60%	118,000
Aug 14, 2025	0.84	0.86	0.82	0.85	0.85	-0.47%	88,000
Aug 13, 2025	0.85	0.85	0.81	0.85	0.85	-1.62%	171,000
Aug 12, 2025	0.87	0.88	0.85	0.86	0.86	-0.46%	121,000
Aug 11, 2025	0.89	0.90	0.85	0.87	0.87	-2.25%	100,000
Aug 8, 2025	0.90	0.90	0.88	0.89	0.89	0.68%	72,000
Aug 7, 2025	0.88	0.93	0.85	0.88	0.88	0.68%	173,000
Aug 6, 2025	0.94	0.94	0.87	0.88	0.88	-6.61%	436,000
Aug 5, 2025	0.89	0.98	0.86	0.94	0.94	6.59%	365,000
Aug 4, 2025	0.81	0.89	0.80	0.88	0.88	6.54%	522,000
Aug 1, 2025	0.77	0.83	0.76	0.83	0.83	8.68%	214,000
Jul 31, 2025	0.76	0.77	0.74	0.76	0.76	-	128,000
Jul 30, 2025	0.75	0.77	0.74	0.76	0.76	-0.78%	93,000
Jul 29, 2025	0.76	0.77	0.75	0.77	0.77	-	12,000
Jul 28, 2025	0.75	0.77	0.73	0.77	0.77	2.41%	59,000
Jul 25, 2025	0.75	0.75	0.72	0.75	0.75	-0.27%	151,000
Jul 24, 2025	0.73	0.77	0.72	0.75	0.75	1.35%	205,000
Jul 23, 2025	0.74	0.74	0.72	0.74	0.74	-0.54%	46,000
Jul 22, 2025	0.73	0.76	0.72	0.74	0.74	1.92%	78,000
Jul 21, 2025	0.73	0.73	0.73	0.73	0.73	-1.08%	4,000
Jul 18, 2025	0.73	0.74	0.72	0.74	0.74	2.22%	69,000
Jul 17, 2025	0.73	0.74	0.72	0.72	0.72	-2.70%	66,000
Jul 16, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 15, 2025	0.74	0.74	0.74	0.74	0.74	0.54%	7,000
Jul 14, 2025	0.73	0.74	0.72	0.74	0.74	-1.34%	74,000
Jul 11, 2025	0.73	0.75	0.73	0.75	0.75	1.91%	32,000