Unidoc Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.46	0.47	0.46	0.47	-	2.17%	148,650
Dec 19, 2024	0.46	0.47	0.44	0.46	-	1.10%	279,279
Dec 18, 2024	0.46	0.46	0.44	0.46	-	-1.09%	268,660
Dec 17, 2024	0.45	0.47	0.45	0.46	-	1.10%	206,834
Dec 16, 2024	0.47	0.47	0.46	0.46	-	2.25%	300,519
Dec 13, 2024	0.47	0.47	0.43	0.45	-	-3.26%	186,889
Dec 12, 2024	0.47	0.48	0.45	0.46	-	-1.08%	411,159
Dec 11, 2024	0.47	0.48	0.46	0.47	-	-1.06%	490,440
Dec 10, 2024	0.48	0.49	0.47	0.47	-	-2.08%	364,162
Dec 9, 2024	0.48	0.48	0.48	0.48	-	2.13%	829,731
Dec 6, 2024	0.46	0.48	0.46	0.47	-	3.30%	483,850
Dec 5, 2024	0.45	0.46	0.45	0.46	-	-1.09%	210,100
Dec 4, 2024	0.44	0.50	0.44	0.46	-	6.98%	637,021
Dec 3, 2024	0.43	0.45	0.42	0.43	-	7.50%	486,125
Dec 2, 2024	0.39	0.44	0.39	0.40	-	5.26%	322,500
Nov 29, 2024	0.35	0.38	0.35	0.38	-	8.57%	18,500
Nov 28, 2024	0.35	0.35	0.35	0.35	-	-	9,220
Nov 27, 2024	0.32	0.35	0.30	0.35	-	18.64%	156,325
Nov 26, 2024	0.28	0.30	0.24	0.30	-	-4.84%	125,339
Nov 25, 2024	0.37	0.39	0.31	0.31	-	-19.48%	128,034
Nov 22, 2024	0.39	0.42	0.37	0.39	-	-8.33%	224,155
Nov 21, 2024	0.43	0.43	0.39	0.42	-	-6.67%	127,910
Nov 20, 2024	0.45	0.46	0.45	0.45	-	-	77,500
Nov 19, 2024	0.45	0.46	0.44	0.45	-	-4.26%	57,205
Nov 18, 2024	0.47	0.49	0.47	0.47	-	-2.08%	147,336
Nov 15, 2024	0.47	0.48	0.47	0.48	-	-1.03%	224,677
Nov 14, 2024	0.49	0.49	0.48	0.49	-	5.43%	250,079
Nov 13, 2024	0.49	0.51	0.46	0.46	-	-5.15%	298,700
Nov 12, 2024	0.51	0.51	0.48	0.49	-	-6.73%	112,495
Nov 11, 2024	0.52	0.54	0.52	0.52	-	1.96%	730,960
Nov 8, 2024	0.49	0.51	0.49	0.51	-	4.08%	264,676
Nov 7, 2024	0.47	0.49	0.45	0.49	-	4.26%	160,051
Nov 6, 2024	0.50	0.50	0.47	0.47	-	-5.05%	108,695
Nov 5, 2024	0.50	0.50	0.49	0.50	-	3.13%	248,914
Nov 4, 2024	0.49	0.50	0.48	0.48	-	-5.88%	123,244
Nov 1, 2024	0.50	0.51	0.50	0.51	-	2.00%	185,134
Oct 31, 2024	0.49	0.50	0.49	0.50	-	1.01%	105,792
Oct 30, 2024	0.51	0.51	0.48	0.50	-	-4.81%	56,242
Oct 29, 2024	0.52	0.53	0.47	0.52	-	-	239,061
Oct 28, 2024	0.52	0.53	0.51	0.52	-	1.96%	338,000
Oct 25, 2024	0.53	0.53	0.51	0.51	-	-3.77%	64,750
Oct 24, 2024	0.53	0.54	0.52	0.53	-	3.92%	121,132
Oct 23, 2024	0.53	0.53	0.51	0.51	-	-5.56%	33,894
Oct 22, 2024	0.53	0.55	0.52	0.54	-	1.89%	192,680
Oct 21, 2024	0.54	0.54	0.53	0.53	-	-3.64%	126,220
Oct 18, 2024	0.53	0.57	0.53	0.55	-	3.77%	130,908
Oct 17, 2024	0.55	0.55	0.48	0.53	-	-7.02%	152,344
Oct 16, 2024	0.56	0.57	0.54	0.57	-	-1.72%	160,100
Oct 15, 2024	0.58	0.58	0.57	0.58	-	1.75%	306,303
Oct 11, 2024	0.61	0.61	0.56	0.57	-	-6.56%	151,245
Oct 10, 2024	0.61	0.61	0.60	0.61	-	-	135,500
Oct 9, 2024	0.61	0.62	0.60	0.61	-	-	194,618
Oct 8, 2024	0.60	0.61	0.59	0.61	-	-	177,700
Oct 7, 2024	0.60	0.61	0.60	0.61	-	-1.61%	44,000
Oct 4, 2024	0.61	0.62	0.60	0.62	-	-	189,182
Oct 3, 2024	0.61	0.62	0.61	0.62	-	-	171,620
Oct 2, 2024	0.58	0.62	0.53	0.62	-	5.08%	266,850
Oct 1, 2024	0.56	0.59	0.56	0.59	-	-1.67%	102,420
Sep 30, 2024	0.64	0.64	0.60	0.60	-	-14.29%	188,595
Sep 27, 2024	0.69	0.70	0.67	0.70	-	-	474,827
Sep 26, 2024	0.70	0.70	0.67	0.70	-	1.45%	591,626
Sep 25, 2024	0.81	0.82	0.63	0.69	-	-13.75%	1,041,122
Sep 24, 2024	0.78	0.86	0.77	0.80	-	11.11%	833,226
Sep 23, 2024	0.68	0.77	0.67	0.72	-	10.77%	557,002
Sep 20, 2024	0.59	0.66	0.59	0.65	-	10.17%	379,659
Sep 19, 2024	0.57	0.59	0.56	0.59	-	7.27%	204,738
Sep 18, 2024	0.55	0.58	0.55	0.55	-	-	269,610
Sep 17, 2024	0.57	0.57	0.54	0.55	-	1.85%	327,734
Sep 16, 2024	0.52	0.54	0.52	0.54	-	5.88%	298,204
Sep 13, 2024	0.49	0.51	0.49	0.51	-	2.00%	190,040
Sep 12, 2024	0.49	0.51	0.49	0.50	-	2.04%	209,426
Sep 11, 2024	0.49	0.49	0.48	0.49	-	-1.01%	39,500
Sep 10, 2024	0.47	0.50	0.47	0.50	-	1.02%	105,500
Sep 9, 2024	0.49	0.51	0.49	0.49	-	-	276,502
Sep 6, 2024	0.49	0.50	0.48	0.49	-	2.08%	143,500
Sep 5, 2024	0.50	0.51	0.48	0.48	-	-2.04%	146,500
Sep 4, 2024	0.49	0.50	0.48	0.49	-	-2.00%	149,465
Sep 3, 2024	0.49	0.50	0.48	0.50	-	3.09%	302,840
Aug 30, 2024	0.47	0.49	0.47	0.49	-	2.11%	218,500
Aug 29, 2024	0.45	0.48	0.43	0.48	-	5.56%	212,190
Aug 28, 2024	0.47	0.47	0.44	0.45	-	-4.26%	79,200
Aug 27, 2024	0.48	0.49	0.46	0.47	-	-2.08%	178,000
Aug 26, 2024	0.47	0.48	0.47	0.48	-	2.13%	155,500
Aug 23, 2024	0.49	0.49	0.46	0.47	-	-1.05%	138,000
Aug 22, 2024	0.46	0.48	0.46	0.48	-	5.56%	225,575
Aug 21, 2024	0.47	0.48	0.45	0.45	-	-4.26%	85,350
Aug 20, 2024	0.47	0.48	0.47	0.47	-	-	134,400
Aug 19, 2024	0.48	0.48	0.47	0.47	-	-2.08%	160,620
Aug 16, 2024	0.48	0.48	0.47	0.48	-	-2.04%	129,004
Aug 15, 2024	0.48	0.50	0.48	0.49	-	1.03%	190,000
Aug 14, 2024	0.48	0.49	0.48	0.49	-	-1.02%	142,680
Aug 13, 2024	0.48	0.50	0.47	0.49	-	1.03%	60,868
Aug 12, 2024	0.52	0.52	0.49	0.49	-	-6.73%	181,800
Aug 9, 2024	0.50	0.52	0.48	0.52	-	-	78,958
Aug 8, 2024	0.50	0.54	0.48	0.52	-	4.00%	169,873
Aug 7, 2024	0.53	0.53	0.50	0.50	-	-9.09%	202,602
Aug 6, 2024	0.54	0.55	0.51	0.55	-	1.85%	393,806
Aug 2, 2024	0.53	0.54	0.52	0.54	-	3.85%	140,040
Aug 1, 2024	0.54	0.55	0.50	0.52	-	-5.45%	150,654
Jul 31, 2024	0.57	0.58	0.55	0.55	-	-6.78%	43,492