Utah Medical

UTMD
🏛️ usa →
63.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 62.94 63.79 62.94 63.63 0.0M
2025-09-30 62.72 63.30 62.72 62.97 0.0M
2025-09-29 62.63 62.72 62.26 62.72 0.0M
2025-09-26 62.77 62.82 62.44 62.81 0.0M
2025-09-25 62.70 62.83 62.32 62.44 0.0M
2025-09-24 63.17 64.22 62.44 62.87 0.0M
2025-09-23 63.26 63.64 62.63 63.01 0.0M
2025-09-22 62.21 63.77 62.42 63.27 0.0M
2025-09-19 63.09 63.09 61.93 62.19 0.0M
2025-09-18 61.86 63.44 61.86 63.44 0.0M
2025-09-17 62.96 62.96 61.82 61.82 0.0M
2025-09-16 61.97 62.66 61.97 62.50 0.0M
2025-09-15 62.35 62.51 61.36 62.49 0.0M
2025-09-12 62.65 62.78 61.58 62.31 0.0M
2025-09-11 61.43 63.32 60.84 62.54 0.0M
2025-09-10 62.47 62.47 60.62 60.78 0.0M
2025-09-09 63.63 63.63 62.55 62.80 0.0M
2025-09-08 63.76 63.76 61.85 63.35 0.0M
2025-09-05 62.75 64.16 62.75 63.40 0.0M
2025-09-04 61.74 62.75 61.15 62.75 0.0M
2025-09-03 61.38 61.63 61.06 61.06 0.0M
2025-09-02 61.47 61.99 60.49 61.48 0.0M
2025-08-29 61.83 63.10 61.77 62.21 0.0M
2025-08-28 61.25 62.06 60.64 62.06 0.0M
2025-08-27 59.21 61.46 59.21 61.12 0.0M
2025-08-26 60.62 61.28 60.38 60.74 0.0M
2025-08-25 60.44 61.70 55.96 60.34 0.0M
2025-08-22 59.44 61.70 59.44 60.95 0.0M
2025-08-21 57.85 58.38 57.49 57.49 0.0M
2025-08-20 58.10 59.33 57.85 57.85 0.0M
2025-08-19 57.22 58.72 57.22 58.39 0.0M
2025-08-18 56.30 58.06 55.43 57.15 0.0M
2025-08-15 57.06 57.93 55.25 55.48 0.1M
2025-08-14 58.03 58.47 55.92 56.87 0.0M
2025-08-13 58.50 59.40 57.13 59.40 0.0M
2025-08-12 57.60 57.65 57.23 57.58 0.0M
2025-08-11 56.81 57.65 55.65 56.25 0.0M
2025-08-08 55.53 56.89 55.53 56.31 0.0M
2025-08-07 56.26 56.78 55.60 55.70 0.0M
2025-08-06 57.30 57.30 56.25 56.25 0.0M
2025-08-05 57.00 57.45 55.91 56.84 0.0M
2025-08-04 55.46 57.21 55.41 56.78 0.0M
2025-08-01 55.25 55.50 54.60 54.95 0.0M
2025-07-31 55.81 56.32 55.60 55.60 0.0M
2025-07-30 57.04 57.20 55.95 56.38 0.0M
2025-07-29 58.83 58.83 56.38 56.42 0.0M
2025-07-28 58.39 59.49 57.46 57.77 0.0M
2025-07-25 58.74 58.74 57.90 58.55 0.0M
2025-07-24 58.35 58.73 57.54 58.06 0.0M
2025-07-23 57.21 58.23 56.74 58.18 0.0M
2025-07-22 55.42 56.88 55.42 56.44 0.0M
2025-07-21 56.01 56.59 55.21 55.55 0.0M
2025-07-18 55.60 55.98 55.30 55.52 0.0M
2025-07-17 56.21 56.99 55.92 56.02 0.0M
2025-07-16 56.49 56.78 55.60 56.20 0.0M
2025-07-15 56.66 56.66 55.36 55.93 0.0M
2025-07-14 55.99 57.19 55.99 56.69 0.0M
2025-07-11 57.31 57.31 55.97 56.43 0.0M
2025-07-10 56.93 58.09 56.93 57.21 0.0M
2025-07-09 58.49 58.49 56.25 57.26 0.0M
2025-07-08 57.05 57.75 57.05 57.59 0.0M
2025-07-07 58.03 59.12 57.00 57.19 0.0M
2025-07-03 57.58 58.47 57.00 58.44 0.0M
2025-07-02 57.39 58.00 57.08 57.49 0.0M
2025-07-01 56.60 57.99 56.60 57.36 0.0M
2025-06-30 57.79 57.79 56.36 56.92 0.0M
2025-06-27 56.48 57.99 55.87 57.80 0.1M
2025-06-26 55.86 56.64 55.64 56.44 0.0M
2025-06-25 54.44 56.07 54.44 55.61 0.0M
2025-06-24 54.96 55.85 54.91 55.72 0.0M
2025-06-23 53.51 54.90 52.99 54.89 0.0M
2025-06-20 54.14 54.14 52.00 53.64 0.1M
2025-06-18 53.67 54.41 53.42 53.69 0.0M
2025-06-17 54.64 54.78 53.42 53.98 0.0M
2025-06-16 55.15 55.15 54.53 55.06 0.0M
2025-06-13 57.07 57.07 54.42 55.16 0.1M
2025-06-12 57.59 57.74 57.06 57.36 0.0M
2025-06-11 57.63 57.69 56.90 57.03 0.0M
2025-06-10 57.28 57.86 56.75 57.31 0.0M
2025-06-09 56.19 57.65 55.74 56.99 0.0M
2025-06-06 56.51 56.58 55.67 56.16 0.0M
2025-06-05 55.99 56.43 55.93 56.04 0.0M
2025-06-04 56.04 56.27 55.76 55.93 0.0M
2025-06-03 55.65 56.34 55.38 56.00 0.0M
2025-06-02 55.05 55.40 54.54 54.73 0.0M
2025-05-30 54.40 55.50 54.40 55.08 0.0M
2025-05-29 53.79 55.31 53.79 54.58 0.0M
2025-05-28 55.01 55.01 53.24 54.05 0.0M
2025-05-27 54.96 55.40 53.08 54.67 0.0M
2025-05-23 53.11 54.39 53.08 53.76 0.0M
2025-05-22 53.32 54.26 53.32 53.66 0.0M
2025-05-21 53.78 53.78 52.98 53.32 0.0M
2025-05-20 54.72 55.00 53.93 54.22 0.0M
2025-05-19 54.78 55.62 54.00 54.47 0.0M
2025-05-16 54.62 55.84 54.00 55.10 0.0M
2025-05-15 54.77 55.28 54.37 54.85 0.0M
2025-05-14 54.38 54.54 53.50 54.37 0.0M
2025-05-13 54.60 54.85 53.60 54.71 0.0M
2025-05-12 54.33 54.64 53.60 54.02 0.0M
2025-05-09 53.85 54.10 53.50 53.60 0.0M
2025-05-08 52.87 54.78 52.87 53.87 0.0M
2025-05-07 52.97 54.20 52.76 53.93 0.0M
2025-05-06 52.11 53.53 52.04 53.53 0.0M
2025-05-05 52.15 53.45 51.80 52.29 0.0M
2025-05-02 53.00 53.36 52.39 52.66 0.0M
2025-05-01 51.75 52.89 51.75 52.20 0.0M
2025-04-30 51.69 52.00 51.26 51.75 0.0M
2025-04-29 51.48 52.50 51.39 52.50 0.0M
2025-04-28 52.20 52.21 51.46 52.21 0.0M
2025-04-25 52.98 53.00 52.00 52.37 0.0M
2025-04-24 53.08 53.86 52.50 52.87 0.0M
2025-04-23 53.72 54.48 52.86 53.22 0.0M
2025-04-22 53.34 53.59 52.33 53.59 0.0M
2025-04-21 52.25 52.67 51.71 52.50 0.0M
2025-04-17 52.27 52.75 52.27 52.30 0.0M
2025-04-16 53.08 53.37 52.37 52.40 0.0M
2025-04-15 53.93 54.80 53.00 53.03 0.0M
2025-04-14 52.74 53.71 52.72 53.32 0.0M
2025-04-11 52.50 53.39 52.45 53.04 0.0M
2025-04-10 54.23 54.23 52.65 52.90 0.0M
2025-04-09 53.59 56.95 53.00 54.81 0.0M
2025-04-08 55.01 55.21 52.83 53.60 0.0M
2025-04-07 54.18 55.96 53.40 54.39 0.0M
2025-04-04 54.59 55.22 53.74 54.83 0.0M
2025-04-03 55.52 56.08 54.89 55.07 0.0M
2025-04-02 56.08 56.86 55.50 55.78 0.0M
2025-04-01 56.00 56.61 55.81 56.00 0.0M
2025-03-31 56.39 57.25 55.81 56.04 0.0M
2025-03-28 56.50 56.52 56.09 56.16 0.0M
2025-03-27 56.75 57.61 56.34 56.72 0.0M
2025-03-26 56.77 57.39 56.65 56.72 0.0M
2025-03-25 56.84 57.47 56.75 56.75 0.0M
2025-03-24 57.49 57.49 56.95 57.04 0.0M
2025-03-21 56.97 57.38 56.67 56.81 0.0M
2025-03-20 58.45 58.45 57.14 57.41 0.0M
2025-03-19 58.37 58.37 57.15 57.65 0.0M
2025-03-18 58.79 58.79 57.73 57.81 0.0M
2025-03-17 57.02 58.00 56.83 57.93 0.0M
2025-03-14 57.87 57.87 57.11 57.30 0.0M
2025-03-13 57.50 57.88 57.07 57.15 0.0M
2025-03-12 57.83 58.00 57.47 57.70 0.0M
2025-03-11 58.20 58.65 57.47 58.17 0.0M
2025-03-10 58.74 60.46 58.60 58.60 0.0M
2025-03-07 58.11 58.92 58.11 58.72 0.0M
2025-03-06 58.75 59.00 58.05 58.33 0.0M
2025-03-05 58.83 60.00 58.55 58.66 0.0M
2025-03-04 59.37 59.42 58.83 59.00 0.0M
2025-03-03 59.60 59.98 59.20 59.23 0.0M
2025-02-28 60.15 60.15 59.40 59.61 0.0M
2025-02-27 59.94 59.94 59.69 59.75 0.0M
2025-02-26 59.75 60.40 59.65 60.00 0.0M
2025-02-25 59.88 60.83 59.70 59.96 0.0M
2025-02-24 60.00 61.15 60.00 60.09 0.0M
2025-02-21 61.08 61.15 60.20 60.20 0.0M
2025-02-20 60.77 61.44 60.04 60.77 0.0M
2025-02-19 61.02 61.29 60.20 60.82 0.0M
2025-02-18 61.33 61.67 60.56 61.14 0.0M
2025-02-14 61.91 62.52 60.99 61.05 0.0M
2025-02-13 60.98 61.77 60.39 61.77 0.0M
2025-02-12 60.90 60.96 60.22 60.54 0.0M
2025-02-11 60.51 61.17 60.33 61.04 0.0M
2025-02-10 59.71 60.79 59.35 60.43 0.0M
2025-02-07 59.84 59.95 58.87 59.86 0.0M
2025-02-06 59.74 60.05 59.56 59.90 0.0M
2025-02-05 59.87 60.35 59.83 60.00 0.0M
2025-02-04 60.32 60.51 59.74 59.98 0.0M
2025-02-03 60.77 60.99 59.82 59.92 0.1M
2025-01-31 61.77 61.77 60.47 61.23 0.0M
2025-01-30 61.44 61.91 61.22 61.22 0.0M
2025-01-29 62.57 62.57 61.19 61.31 0.0M
2025-01-28 63.80 65.56 62.90 63.00 0.0M
2025-01-27 62.72 65.19 62.51 64.17 0.0M
2025-01-24 62.65 62.92 61.95 62.92 0.0M
2025-01-23 62.62 63.26 62.23 62.75 0.0M
2025-01-22 62.53 63.32 62.50 62.83 0.0M
2025-01-21 62.20 62.90 62.00 62.78 0.0M
2025-01-17 62.00 62.37 61.62 62.16 0.0M
2025-01-16 62.38 62.95 61.71 61.99 0.0M
2025-01-15 62.56 63.25 61.39 62.87 0.0M
2025-01-14 60.93 61.89 60.93 61.49 0.0M
2025-01-13 60.49 61.80 60.08 61.02 0.0M
2025-01-10 60.73 61.29 60.17 60.91 0.0M
2025-01-08 60.56 61.14 60.50 60.92 0.0M
2025-01-07 60.76 61.00 60.51 60.67 0.0M
2025-01-06 61.30 61.63 60.64 60.89 0.0M
2025-01-03 61.35 61.72 60.76 61.35 0.0M
2025-01-02 61.44 62.53 61.21 61.35 0.0M