Quantcast

Historical Stock Prices

UBIO 
$22.88
*  
1.06
4.43%
Get UBIO Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading UBIO now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 23.95 23.95 22.8307 22.88 17,630
07/18/2019 23.27 24.0999 23.21 23.94 6,955
07/17/2019 23.54 23.7859 23.131 23.41 18,031
07/16/2019 23.72 23.72 23.3 23.33 31,201
07/15/2019 23.37 23.91 23.25 23.68 29,848
07/12/2019 23.64 23.64 23 23.29 89,522
07/11/2019 25.49 25.49 23.5804 24.2301 73,626
07/10/2019 25.9 26.05 24.65 25.34 28,058
07/09/2019 24.9939 25.59 24.9939 25.57 17,370
07/08/2019 25.48 25.48 24.16 24.82 37,167
07/05/2019 26.8 27.1499 25.87 26 45,945
07/03/2019 26.5 27.16 26.3997 27.16 53,416
07/02/2019 26.31 26.3631 25.78 26.29 23,018
07/01/2019 26.66 26.66 26 26.32 29,254
06/28/2019 24.99 25.9 24.8452 25.85 43,100
06/27/2019 23.9 24.7321 23.9 24.7321 15,823
06/26/2019 24.6 24.73 23.45 23.69 36,261
06/25/2019 24.97 25.4199 24.25 24.43 23,547
06/24/2019 25.7599 25.7814 24.47 24.51 29,368
06/21/2019 25.38 26.22 24.8 26.19 52,066
06/20/2019 25.89 26.745 25.28 25.7 53,415
06/19/2019 24.788 25.37 24.785 25.31 47,489
06/18/2019 24.5 25.31 24.47 24.94 28,213
06/17/2019 22.6 24.07 22.6 23.93 54,109
06/14/2019 22.45 22.72 22 22.03 13,558
06/13/2019 22.49 22.72 22.13 22.7 30,861
06/12/2019 21.87 22.2 21.58 22.19 27,634
06/11/2019 22.92 22.92 21.7001 21.79 47,042
06/10/2019 22.71 22.8043 22.14 22.14 21,103
06/07/2019 21.7 22.5896 21.566 22.44 15,543
06/06/2019 22.23 22.482 21.38 21.38 24,237
06/05/2019 22.46 22.46 21.6414 22.1687 13,448
06/04/2019 21.57 22.14 21.1 22.13 32,582
06/03/2019 20.38 21.38 20.38 20.85 52,490
05/31/2019 20.64 20.82 20.1489 20.19 28,066
05/30/2019 21.55 21.56 20.9 21.27 14,842
05/29/2019 21.72 21.72 20.92 21.38 58,162
05/28/2019 22.97 23.25 22.03 22.03 38,537
05/24/2019 23.25 23.4725 22.77 22.89 11,735
05/23/2019 22.65 22.74 22.1 22.62 41,210
05/22/2019 22.78 23.4701 22.4 23.23 38,228
05/21/2019 22.06 23.14 22.06 23.06 27,667
05/20/2019 22.22 22.23 21.675 21.73 22,951
05/17/2019 22.63 23.39 22.48 22.71 15,383
05/16/2019 22.5 23.7 22.5 23.19 45,826
05/15/2019 21.42 22.51 21.3 22.46 14,982
05/14/2019 21.66 22.348 21.3 21.93 39,253
05/13/2019 22.46 22.46 21 21.25 84,947
05/10/2019 23.64 23.84 22.35 23.7 42,851
05/09/2019 23.63 24.1576 22.5477 23.9504 53,435
05/08/2019 24.05 24.655 23.4 24.1526 23,131
05/07/2019 25.84 25.9005 23.6 24.08 78,420
05/06/2019 24.5 26.61 24.5 26.53 47,292
05/03/2019 24.847 25.84 24.75 25.82 31,480
05/02/2019 24.05 24.8499 23.63 24.485 43,318
05/01/2019 24.9 25.13 24.08 24.18 59,268
04/30/2019 25.38 25.66 24.13 24.85 53,471
04/29/2019 25.61 25.8727 25.01 25.44 36,870
04/26/2019 25 25.49 24.5 25.49 54,821
04/25/2019 24.01 25.23 23.71 25.11 56,012
04/24/2019 25.44 25.44 24.1071 24.36 48,992
04/23/2019 24.13 25.5 23.6995 25.17 96,352
04/22/2019 23.87 24.21 23.17 23.6799 32,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UBIO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio