UCBIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 09 2024 | 23.70 | -0.05 | -0.21% | 23.65 | 24.00 | 23.30 | 5,184 |
Jul 08 2024 | 23.75 | 0.25 | 1.06% | 23.78 | 23.90 | 23.70 | 7,408 |
Jul 05 2024 | 23.50 | -0.03 | -0.13% | 23.68 | 23.77 | 23.41 | 11,462 |
Jul 03 2024 | 23.53 | 0.23 | 0.99% | 23.40 | 23.53 | 23.40 | 3,267 |
Jul 02 2024 | 23.30 | 0.00 | 0.00% | 23.41 | 23.53 | 23.30 | 10,543 |
Jul 01 2024 | 23.30 | -0.10 | -0.43% | 23.30 | 23.52 | 23.26 | 1,950 |
Jun 28 2024 | 23.40 | -0.15 | -0.64% | 23.44 | 23.56 | 23.40 | 3,569 |
Jun 27 2024 | 23.55 | 0.02 | 0.08% | 23.46 | 23.57 | 23.46 | 13,426 |
Jun 26 2024 | 23.53 | -0.01 | -0.02% | 23.40 | 23.60 | 23.34 | 21,533 |
Jun 25 2024 | 23.54 | -0.01 | -0.06% | 23.53 | 23.60 | 23.50 | 6,289 |
Jun 24 2024 | 23.55 | -0.37 | -1.55% | 23.82 | 24.03 | 23.53 | 9,612 |
Jun 21 2024 | 23.92 | 0.03 | 0.13% | 23.80 | 24.10 | 23.75 | 6,891 |
Jun 20 2024 | 23.89 | 0.28 | 1.19% | 23.82 | 24.00 | 23.58 | 10,975 |
Jun 18 2024 | 23.61 | -0.24 | -1.01% | 23.67 | 24.00 | 23.50 | 2,094 |
Jun 17 2024 | 23.85 | -0.16 | -0.67% | 23.75 | 23.85 | 23.75 | 2,588 |
Jun 14 2024 | 24.01 | 0.21 | 0.88% | 23.78 | 24.01 | 23.45 | 8,627 |
Jun 13 2024 | 23.80 | 0.31 | 1.32% | 23.41 | 23.80 | 23.41 | 1,515 |
Jun 12 2024 | 23.49 | -0.09 | -0.38% | 23.56 | 23.56 | 23.30 | 9,140 |
Jun 11 2024 | 23.58 | 0.03 | 0.13% | 23.40 | 23.58 | 23.40 | 3,050 |
Jun 10 2024 | 23.55 | -0.06 | -0.26% | 23.56 | 23.59 | 23.55 | 1,632 |
Jun 07 2024 | 23.61 | -0.16 | -0.65% | 23.65 | 23.65 | 23.47 | 5,520 |
Jun 06 2024 | 23.77 | 0.23 | 0.96% | 23.59 | 23.77 | 23.41 | 9,610 |
Jun 05 2024 | 23.54 | 0.05 | 0.21% | 23.45 | 23.58 | 23.45 | 3,026 |
Jun 04 2024 | 23.49 | -0.08 | -0.34% | 23.51 | 23.60 | 23.25 | 8,114 |
Jun 03 2024 | 23.57 | -0.22 | -0.92% | 23.61 | 23.79 | 23.23 | 3,058 |
May 31 2024 | 23.79 | -0.40 | -1.65% | 23.85 | 23.85 | 23.41 | 8,182 |
May 30 2024 | 24.19 | 0.33 | 1.36% | 24.00 | 24.29 | 23.85 | 3,943 |
May 29 2024 | 23.87 | 0.09 | 0.39% | 23.96 | 24.00 | 23.65 | 18,893 |
May 28 2024 | 23.77 | 0.01 | 0.05% | 23.85 | 23.99 | 23.76 | 5,562 |
May 24 2024 | 23.76 | 0.01 | 0.04% | 23.71 | 23.83 | 23.64 | 3,969 |
May 23 2024 | 23.75 | -0.29 | -1.21% | 24.07 | 24.15 | 23.75 | 12,051 |
May 22 2024 | 24.04 | -0.09 | -0.37% | 23.96 | 24.09 | 23.88 | 5,146 |
May 21 2024 | 24.13 | 0.28 | 1.17% | 23.86 | 24.19 | 23.86 | 2,359 |
May 20 2024 | 23.85 | -0.09 | -0.37% | 23.81 | 24.17 | 23.79 | 5,472 |
May 17 2024 | 23.94 | 0.09 | 0.38% | 23.76 | 24.13 | 23.76 | 8,133 |
May 16 2024 | 23.85 | 0.09 | 0.38% | 23.86 | 23.87 | 23.62 | 6,460 |
May 15 2024 | 23.76 | -0.22 | -0.92% | 24.14 | 24.20 | 23.76 | 4,653 |
May 14 2024 | 23.98 | 0.44 | 1.87% | 23.81 | 24.01 | 23.55 | 5,590 |
May 13 2024 | 23.54 | -0.17 | -0.72% | 23.77 | 24.19 | 23.54 | 1,227 |
May 10 2024 | 23.71 | 0.14 | 0.59% | 23.53 | 24.19 | 23.53 | 4,183 |
May 09 2024 | 23.57 | 0.07 | 0.30% | 23.74 | 24.21 | 23.51 | 11,620 |
May 08 2024 | 23.50 | -0.10 | -0.42% | 23.60 | 24.21 | 23.50 | 3,580 |
May 07 2024 | 23.60 | 0.05 | 0.21% | 23.98 | 23.98 | 23.56 | 6,940 |
May 06 2024 | 23.55 | 0.04 | 0.17% | 23.89 | 24.09 | 23.51 | 2,409 |
May 03 2024 | 23.51 | -0.04 | -0.17% | 23.50 | 23.60 | 23.50 | 2,930 |
May 02 2024 | 23.55 | 0.42 | 1.82% | 23.28 | 23.85 | 23.25 | 9,160 |
May 01 2024 | 23.13 | -0.63 | -2.65% | 23.13 | 23.13 | 23.13 | 711 |
Apr 30 2024 | 23.76 | 0.36 | 1.54% | 23.23 | 23.82 | 23.23 | 2,067 |
Apr 29 2024 | 23.40 | 0.30 | 1.29% | 23.48 | 23.78 | 23.40 | 3,194 |
Apr 26 2024 | 23.10 | -0.45 | -1.91% | 23.37 | 23.78 | 23.10 | 3,659 |
Apr 25 2024 | 23.55 | 0.01 | 0.04% | 23.52 | 23.55 | 23.52 | 1,318 |
Apr 24 2024 | 23.54 | 0.14 | 0.60% | 23.30 | 23.54 | 23.30 | 578 |
Apr 23 2024 | 23.40 | 0.27 | 1.17% | 23.01 | 23.54 | 23.01 | 5,272 |
Apr 22 2024 | 23.13 | 0.14 | 0.61% | 23.74 | 23.74 | 23.06 | 1,446 |
Apr 19 2024 | 22.99 | -0.06 | -0.26% | 23.25 | 23.32 | 22.90 | 9,245 |
Apr 18 2024 | 23.05 | -0.51 | -2.16% | 23.72 | 23.72 | 23.05 | 2,570 |
Apr 17 2024 | 23.56 | 0.11 | 0.47% | 23.52 | 23.57 | 23.05 | 3,221 |
Apr 16 2024 | 23.45 | 0.19 | 0.82% | 23.00 | 23.57 | 22.92 | 4,313 |
Apr 15 2024 | 23.26 | 0.00 | 0.00% | 23.35 | 23.46 | 22.95 | 6,998 |
Apr 12 2024 | 23.26 | 0.00 | 0.00% | 23.26 | 23.66 | 22.61 | 6,287 |
Apr 11 2024 | 23.26 | -0.14 | -0.60% | 23.40 | 23.40 | 23.18 | 5,411 |