U-Neuron Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	39.90	42.70	39.75	41.55	41.55	4.27%	253,445
Aug 25, 2026	39.15	39.85	38.35	39.85	39.85	1.92%	94,102
Aug 24, 2026	38.95	39.45	38.35	39.10	39.10	-0.89%	67,427
Aug 21, 2026	38.55	39.45	38.55	39.45	39.45	0.90%	122,268
Aug 20, 2026	37.85	39.10	37.65	39.10	39.10	1.16%	48,000
Aug 19, 2026	38.60	38.90	38.05	38.65	38.65	-	107,143
Aug 18, 2026	37.00	38.65	37.00	38.65	38.65	3.07%	64,616
Aug 17, 2026	37.15	37.50	36.50	37.50	37.50	0.94%	97,780
Aug 14, 2026	37.15	37.15	36.65	37.15	37.15	0.13%	38,910
Aug 13, 2026	36.80	37.80	36.00	37.10	37.10	0.82%	131,077
Aug 12, 2026	36.90	36.90	36.00	36.80	36.80	-0.14%	16,135
Aug 11, 2026	36.80	36.90	36.05	36.85	36.85	0.14%	5,742
Aug 10, 2026	36.00	36.80	35.85	36.80	36.80	2.22%	16,035
Aug 7, 2026	36.85	36.90	35.85	36.00	36.00	-2.31%	56,004
Aug 6, 2026	37.65	37.80	36.35	36.85	36.85	-1.99%	68,547
Aug 5, 2026	36.00	37.85	36.00	37.60	37.60	4.44%	94,390
Aug 4, 2026	36.40	36.40	34.85	36.00	36.00	-1.10%	55,151
Aug 3, 2026	36.95	36.95	35.35	36.40	36.40	-1.49%	47,535
Jul 31, 2026	38.15	38.15	36.05	36.95	36.95	-1.47%	60,730
Jul 30, 2026	38.00	39.05	37.35	37.50	37.50	-1.32%	127,981
Jul 29, 2026	37.50	38.85	37.25	38.00	38.00	1.33%	163,070
Jul 28, 2026	37.00	37.60	37.00	37.50	37.50	1.35%	59,490
Jul 27, 2026	36.35	37.00	36.35	37.00	37.00	0.95%	13,155
Jul 24, 2026	36.65	36.75	36.35	36.65	36.65	0.69%	20,711
Jul 23, 2026	35.85	36.60	35.70	36.40	36.40	0.69%	35,000
Jul 22, 2026	37.20	37.35	34.65	36.15	36.15	-2.82%	146,047
Jul 21, 2026	34.00	37.90	34.00	37.20	37.20	10.39%	182,457
Jul 20, 2026	33.10	33.75	33.00	33.70	33.70	1.81%	97,000
Jul 17, 2026	32.00	33.65	32.00	33.10	33.10	0.91%	66,105
Jul 16, 2026	32.75	33.00	32.50	32.80	32.80	0.15%	47,634
Jul 15, 2026	32.50	32.75	32.40	32.75	32.75	-0.15%	23,100
Jul 14, 2026	33.00	33.00	32.00	32.80	32.80	-0.46%	27,413
Jul 13, 2026	32.90	33.50	32.65	32.95	32.95	-2.37%	30,714
Jul 9, 2026	34.20	34.20	32.95	33.75	33.75	-1.32%	17,220
Jul 8, 2026	32.80	34.20	32.55	34.20	34.20	3.01%	67,041
Jul 7, 2026	33.05	33.50	32.80	33.20	33.20	0.61%	33,669
Jul 6, 2026	33.00	33.00	32.50	33.00	33.00	-	17,084
Jul 3, 2026	33.00	33.00	32.50	33.00	33.00	1.54%	13,020
Jul 2, 2026	32.40	33.00	32.40	32.50	32.50	-0.91%	8,044
Jul 1, 2026	32.80	33.05	32.50	32.80	32.80	-0.76%	18,078
Jun 30, 2026	33.20	33.20	32.40	33.05	33.05	-0.45%	14,254
Jun 29, 2026	34.50	34.50	32.80	33.20	33.20	-3.77%	20,094
Jun 26, 2026	34.00	34.85	33.50	34.50	34.50	2.53%	42,051
Jun 25, 2026	32.30	34.40	32.00	33.65	33.65	5.16%	81,164
Jun 24, 2026	32.95	32.95	31.30	32.00	32.00	-0.78%	30,465
Jun 23, 2026	33.80	33.80	32.25	32.25	32.25	-4.59%	10,020
Jun 22, 2026	33.00	33.95	32.90	33.80	33.80	2.58%	79,580
Jun 18, 2026	32.40	32.95	31.90	32.95	32.95	1.85%	20,392
Jun 17, 2026	32.50	32.50	31.90	32.35	32.35	-0.46%	25,104
Jun 16, 2026	32.80	33.00	31.90	32.50	32.50	-0.91%	25,031