U-Neuron Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.00	34.00	32.90	34.00	34.00	1.04%	3,450
May 28, 2026	33.90	33.90	33.00	33.65	33.65	-0.74%	14,008
May 27, 2026	33.50	34.00	33.50	33.90	33.90	1.19%	28,389
May 26, 2026	34.15	34.15	32.85	33.50	33.50	-1.90%	54,160
May 25, 2026	35.00	35.00	34.00	34.15	34.15	-1.01%	49,623
May 22, 2026	35.00	35.00	33.85	34.50	34.50	1.47%	8,040
May 21, 2026	34.05	34.10	33.35	34.00	34.00	-	31,915
May 20, 2026	34.10	34.15	33.50	34.00	34.00	-0.29%	9,356
May 19, 2026	33.75	34.10	33.50	34.10	34.10	1.04%	9,220
May 18, 2026	33.50	35.00	33.35	33.75	33.75	-1.17%	32,845
May 15, 2026	34.15	34.15	34.15	34.15	34.15	0.74%	1,070
May 14, 2026	34.30	34.45	33.50	33.90	33.90	-0.73%	16,626
May 13, 2026	34.40	34.40	33.50	34.15	34.15	-0.73%	34,612
May 12, 2026	34.80	34.80	34.00	34.40	34.40	-1.57%	56,183
May 11, 2026	35.20	35.20	34.80	34.95	34.95	-0.71%	43,000
May 8, 2026	36.00	36.00	35.00	35.20	35.20	-2.09%	56,294
May 7, 2026	35.35	35.95	35.30	35.95	35.95	-	20,209
May 6, 2026	35.45	36.00	35.35	35.95	35.95	-0.14%	6,260
May 5, 2026	35.70	36.00	35.55	36.00	36.00	0.98%	12,140
May 4, 2026	36.30	36.30	35.35	35.65	35.65	-1.66%	67,276
Apr 30, 2026	36.15	36.30	36.00	36.25	36.25	0.28%	15,120
Apr 29, 2026	36.20	36.20	35.90	36.15	36.15	-	7,060
Apr 28, 2026	34.50	36.15	34.50	36.15	36.15	4.78%	74,358
Apr 27, 2026	38.05	38.20	33.20	34.50	34.50	-9.33%	214,243
Apr 24, 2026	38.15	42.10	37.85	38.05	38.05	0.93%	267,815
Apr 23, 2026	38.80	38.90	37.45	37.70	37.70	-1.18%	40,360
Apr 22, 2026	38.90	38.90	37.65	38.15	38.15	-1.93%	45,609
Apr 21, 2026	38.90	38.90	37.85	38.90	38.90	0.65%	8,130
Apr 20, 2026	38.25	38.65	37.85	38.65	38.65	1.05%	45,345
Apr 17, 2026	38.45	38.45	38.00	38.25	38.25	-2.17%	15,100
Apr 16, 2026	38.00	39.10	38.00	39.10	39.10	4.27%	99,423
Apr 15, 2026	36.45	37.50	35.00	37.50	37.50	3.02%	115,720
Apr 14, 2026	36.45	36.45	36.00	36.40	36.40	-0.14%	4,370
Apr 13, 2026	36.50	36.50	35.80	36.45	36.45	-0.14%	1,042
Apr 10, 2026	36.85	36.85	36.00	36.50	36.50	-	16,564
Apr 9, 2026	37.00	37.00	36.00	36.50	36.50	-0.27%	11,040
Apr 8, 2026	37.15	37.50	36.55	36.60	36.60	-1.35%	26,320
Apr 7, 2026	37.00	37.10	36.70	37.10	37.10	0.27%	6,025
Apr 2, 2026	38.00	38.00	35.70	37.00	37.00	-2.63%	21,720
Apr 1, 2026	37.30	38.10	37.15	38.00	38.00	2.29%	24,120
Mar 31, 2026	37.00	37.75	36.15	37.15	37.15	-2.24%	21,450
Mar 30, 2026	38.00	38.00	37.00	38.00	38.00	-	15,210
Mar 27, 2026	38.00	38.00	37.15	38.00	38.00	-	35,540
Mar 26, 2026	39.50	39.65	36.55	38.00	38.00	-5.00%	186,850
Mar 25, 2026	39.85	40.20	39.25	40.00	40.00	-0.37%	74,200
Mar 24, 2026	39.55	40.15	39.00	40.15	40.15	1.90%	99,209
Mar 23, 2026	39.40	40.00	39.00	39.40	39.40	-	83,110
Mar 20, 2026	38.85	39.60	38.50	39.40	39.40	1.42%	87,680
Mar 19, 2026	38.90	39.05	38.35	38.85	38.85	-0.13%	52,270
Mar 18, 2026	39.15	39.30	38.55	38.90	38.90	-0.64%	42,430