Quantcast

Historical Stock Prices

UROV 
$7.9
*  
0.09
1.15%
Get UROV Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading UROV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 23-MAY-2019 TO 23-AUG-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.
08/23/2019 7.79 7.9 7.64 7.9 2,609
08/22/2019 7.77 7.86 7.51 7.81 11,969
08/21/2019 8 8 7.51 7.79 5,969
08/20/2019 7.89 8.24 7.65 8 29,234
08/19/2019 7.81 7.9995 7.66 7.9 29,518
08/16/2019 7.75 7.9 7.55 7.9 20,986
08/15/2019 8 8 7.2 7.69 6,450
08/14/2019 7.82 7.96 7.16 7.96 188,131
08/13/2019 7.71 7.76 7 7.54 37,024
08/12/2019 8 8.41 7.52 7.68 73,391
08/09/2019 7.77 8.285 7.77 8 1,015
08/08/2019 7.81 8.182 7.61 7.66 57,316
08/07/2019 7.95 8.045 7.6 7.83 7,009
08/06/2019 7.93 7.96 7.55 7.96 5,939
08/05/2019 7.78 7.96 7.55 7.96 15,346
08/02/2019 8.2 8.32 7.6 7.85 38,941
08/01/2019 8.56 8.8384 8.1801 8.2 12,866
07/31/2019 8.83 8.9 8.615 8.63 12,461
07/30/2019 8.61 8.9 8.56 8.83 3,970
07/29/2019 8.39 8.775 8.37 8.65 5,741
07/26/2019 8.6 8.89 8.3 8.37 9,138
07/25/2019 8.65 8.88 8.5 8.52 6,143
07/24/2019 8.33 8.65 8.24 8.65 6,496
07/23/2019 8.63 8.77 6.9 8.45 21,023
07/22/2019 8.64 8.66 8.1253 8.66 11,241
07/19/2019 8.92 8.92 8.1 8.57 21,978
07/18/2019 8.54 8.865 7.99 8.85 18,361
07/17/2019 8.64 9.04 8.2857 8.46 26,519
07/16/2019 9.54 9.58 8.55 8.72 62,842
07/15/2019 9.57 9.57 9.05 9.56 10,921
07/12/2019 9.44 9.71 8.9 9.15 9,722
07/11/2019 9.25 9.57 9.01 9.37 13,343
07/10/2019 8.96 9.25 8.67 9.25 36,133
07/09/2019 7.8 9.26 7.8 8.78 52,439
07/08/2019 7.9 7.95 7.06 7.8 18,395
07/05/2019 7.77 7.98 7.75 7.9 10,357
07/03/2019 7.96 8.03 7.7 7.73 18,873
07/02/2019 7.99 7.99 7.6 7.99 42,137
07/01/2019 7.95 8.33 7.68 7.83 25,646
06/28/2019 7.81 8.165 7.75 7.91 38,915
06/27/2019 7.93 8.055 7.75 7.76 30,692
06/26/2019 8.05 8.0708 7.71 7.8 19,067
06/25/2019 8.2 8.2 7.86 7.99 88,467
06/24/2019 8.41 8.41 7.92 7.99 41,612
06/21/2019 8.1 8.36 7.7 8.24 159,241
06/20/2019 8.25 8.5 7.7 8 97,321
06/19/2019 8.08 8.31 7.8849 8.19 52,760
06/18/2019 8.15 8.29 7.92 7.98 56,427
06/17/2019 7.99 8.7 7.99 8.15 122,592
06/14/2019 7.9 8.11 7.5651 8.03 53,927
06/13/2019 8 8.424 7.5 7.55 505,508
06/12/2019 8.83 8.9 7.94 8.04 125,019
06/11/2019 8.75 8.95 8.35 8.8 86,982
06/10/2019 8 8.68 7.86 8.51 150,041
06/07/2019 7.6374 8.1368 7.6374 7.89 99,256
06/06/2019 8.08 8.6107 7.6 7.6 75,699
06/05/2019 7.75 8.3335 7.413 7.94 121,043
06/04/2019 7.55 7.73 7.2252 7.65 52,700
06/03/2019 7.74 7.82 7.32 7.48 20,467
05/31/2019 7.7 7.84 7.345 7.7 18,833
05/30/2019 7.94 9.03 7.6 7.7 71,789
05/29/2019 7.5 7.69 7.32 7.5 15,677
05/28/2019 7.67 7.7 7.31 7.31 14,737
05/24/2019 7.664 7.75 7.62 7.62 8,161
05/23/2019 7.638 8.08 7.6 7.6 11,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio