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
2021-12-31 99.94 100.50 99.64 100.00 0.0M
2021-12-30 100.10 101.71 99.67 100.40 0.0M
2021-12-29 100.98 102.20 99.42 101.28 0.0M
2021-12-28 99.21 101.59 99.21 101.00 0.0M
2021-12-27 98.98 100.99 98.34 100.15 0.0M
2021-12-23 99.95 101.89 97.88 97.88 0.0M
2021-12-22 94.26 99.75 93.17 99.58 0.0M
2021-12-21 90.71 95.98 90.71 94.00 0.0M
2021-12-20 95.55 96.09 90.22 90.22 0.0M
2021-12-17 99.37 102.00 94.75 94.75 0.0M
2021-12-16 102.17 103.96 98.00 98.02 0.0M
2021-12-15 108.00 109.01 101.17 101.62 0.0M
2021-12-14 110.09 111.34 105.70 107.68 0.0M
2021-12-13 109.73 113.52 109.35 111.01 0.0M
2021-12-10 109.17 111.07 107.26 109.29 0.0M
2021-12-09 108.33 112.23 105.37 108.14 0.0M
2021-12-08 104.26 108.86 102.87 108.15 0.0M
2021-12-07 116.60 116.60 102.10 104.10 0.0M
2021-12-06 111.25 113.45 110.00 111.33 0.0M
2021-12-03 114.99 115.60 110.01 112.45 0.0M
2021-12-02 115.72 120.88 113.81 114.70 0.0M
2021-12-01 113.34 120.84 113.34 114.66 0.0M
2021-11-30 110.78 113.97 108.79 111.56 0.0M
2021-11-29 119.31 120.91 111.00 111.26 0.0M
2021-11-26 124.25 124.42 117.10 120.33 0.0M
2021-11-24 124.41 131.48 122.78 124.39 0.0M
2021-11-23 124.72 127.11 121.13 123.05 0.0M
2021-11-22 115.62 133.87 115.62 124.71 0.0M
2021-11-19 111.95 117.22 110.87 115.62 0.0M
2021-11-18 110.01 113.65 108.75 112.32 0.0M
2021-11-17 109.11 111.50 108.50 110.57 0.0M
2021-11-16 110.16 112.20 109.13 110.46 0.0M
2021-11-15 110.04 111.31 107.56 110.69 0.0M
2021-11-12 105.63 108.50 105.57 108.50 0.0M
2021-11-11 104.00 105.80 104.00 105.45 0.0M
2021-11-10 103.34 104.64 103.30 104.11 0.0M
2021-11-09 102.89 103.20 100.56 102.98 0.0M
2021-11-08 104.99 104.99 100.50 102.70 0.0M
2021-11-05 101.96 104.15 101.96 104.15 0.0M
2021-11-04 100.14 102.00 100.13 101.50 0.0M
2021-11-03 100.00 102.60 99.60 101.82 0.0M
2021-11-02 99.50 101.51 99.50 100.10 0.0M
2021-11-01 97.03 99.64 97.03 98.91 0.0M
2021-10-29 97.73 99.48 96.72 96.83 0.0M
2021-10-27 105.00 106.56 95.61 99.62 0.0M
2021-10-26 95.42 103.81 95.00 99.58 0.0M
2021-10-25 93.65 95.17 93.65 95.17 0.0M
2021-10-22 91.40 94.23 91.40 94.23 0.0M
2021-10-21 89.68 92.27 89.68 91.38 0.0M
2021-10-20 90.01 90.66 89.21 89.40 0.0M
2021-10-19 89.20 89.20 88.45 88.84 0.0M
2021-10-18 89.75 90.10 88.29 89.08 0.0M
2021-10-15 90.13 90.67 89.90 90.02 0.0M
2021-10-14 90.35 90.39 90.04 90.04 0.0M
2021-10-13 90.74 90.74 90.01 90.40 0.0M
2021-10-12 90.51 90.85 90.14 90.85 0.0M
2021-10-11 91.12 91.12 89.66 90.23 0.0M
2021-10-08 92.80 92.80 90.00 91.38 0.0M
2021-10-07 93.01 93.25 89.53 92.39 0.0M
2021-10-06 91.00 93.87 91.00 92.25 0.0M
2021-10-05 91.35 91.50 90.92 91.00 0.0M
2021-10-04 90.68 92.84 90.68 90.76 0.0M
2021-10-01 93.49 96.89 92.88 93.39 0.0M
2021-09-30 95.88 96.20 92.34 92.84 0.0M
2021-09-29 97.79 97.79 95.86 96.24 0.0M
2021-09-28 97.50 97.50 95.86 96.21 0.0M
2021-09-27 95.76 97.47 95.76 97.16 0.0M
2021-09-24 94.92 95.91 94.14 95.35 0.0M
2021-09-23 93.11 95.55 92.66 95.17 0.0M
2021-09-22 90.29 93.50 89.92 92.70 0.0M
2021-09-21 88.48 90.51 87.88 89.66 0.0M
2021-09-20 88.92 90.06 87.10 87.77 0.0M
2021-09-17 90.30 91.77 86.83 89.00 0.1M
2021-09-16 89.18 91.69 88.12 89.99 0.0M
2021-09-15 90.97 91.64 89.50 89.66 0.0M
2021-09-14 90.93 92.00 90.00 91.07 0.0M
2021-09-13 90.66 90.66 90.00 90.09 0.0M
2021-09-10 90.99 91.46 89.00 90.00 0.0M
2021-09-09 89.81 92.50 89.81 90.51 0.0M
2021-09-08 90.00 90.20 88.95 89.48 0.0M
2021-09-07 88.20 90.64 87.65 90.05 0.0M
2021-09-03 89.05 89.05 87.96 87.96 0.0M
2021-09-02 88.99 88.99 87.10 88.19 0.0M
2021-09-01 87.10 87.98 86.75 87.21 0.0M
2021-08-31 88.45 89.63 87.68 88.60 0.0M
2021-08-30 88.00 89.26 88.00 88.81 0.0M
2021-08-27 86.27 88.27 86.27 88.06 0.0M
2021-08-26 87.02 87.02 86.05 86.50 0.0M
2021-08-25 88.04 88.31 86.02 86.66 0.0M
2021-08-24 87.40 87.99 85.92 87.53 0.0M
2021-08-23 86.48 87.55 85.51 87.22 0.0M
2021-08-20 85.94 86.31 85.25 86.04 0.0M
2021-08-19 86.50 86.64 85.51 86.30 0.0M
2021-08-18 88.09 88.15 86.57 87.43 0.0M
2021-08-17 87.40 88.10 87.00 88.10 0.0M
2021-08-16 86.40 87.45 86.18 87.40 0.0M
2021-08-13 87.49 87.49 86.27 86.40 0.0M
2021-08-12 87.29 88.60 86.75 87.95 0.0M
2021-08-11 87.75 88.45 87.25 87.29 0.0M
2021-08-10 87.02 87.78 86.75 87.68 0.0M
2021-08-09 86.01 87.44 86.01 86.55 0.0M
2021-08-06 87.25 87.25 85.92 86.41 0.0M
2021-08-05 87.55 89.43 85.55 86.30 0.0M
2021-08-04 87.55 87.55 85.98 85.98 0.0M
2021-08-03 89.48 89.48 87.44 87.51 0.0M
2021-08-02 90.20 90.20 88.26 88.99 0.0M
2021-07-30 89.93 90.34 88.94 89.40 0.0M
2021-07-29 89.23 89.48 88.02 89.43 0.0M
2021-07-28 88.52 88.74 87.00 88.74 0.0M
2021-07-27 87.00 88.74 86.22 88.69 0.0M
2021-07-26 86.92 87.71 86.73 87.46 0.0M
2021-07-23 86.38 86.66 85.25 86.41 0.0M
2021-07-22 87.17 87.17 85.27 85.41 0.0M
2021-07-21 86.55 87.10 85.75 86.20 0.0M
2021-07-20 87.50 87.88 86.12 86.12 0.0M
2021-07-19 85.97 87.98 85.48 87.23 0.0M
2021-07-16 85.73 87.37 85.35 86.40 0.0M
2021-07-15 84.93 85.76 84.90 85.69 0.0M
2021-07-14 85.63 85.80 85.16 85.38 0.0M
2021-07-13 85.95 86.06 84.60 85.57 0.0M
2021-07-12 85.37 86.18 84.66 85.89 0.0M
2021-07-09 84.87 85.76 84.87 85.76 0.0M
2021-07-08 86.34 86.34 84.65 84.89 0.0M
2021-07-07 85.13 85.97 84.92 85.97 0.0M
2021-07-06 85.49 85.99 84.97 85.43 0.0M
2021-07-02 85.58 86.10 85.00 85.31 0.0M
2021-07-01 85.18 86.20 85.00 86.20 0.0M
2021-06-30 86.37 86.37 85.03 85.04 0.0M
2021-06-29 86.00 87.00 85.71 86.39 0.0M
2021-06-28 86.89 86.89 85.02 85.48 0.0M
2021-06-25 85.08 88.00 85.08 87.00 0.1M
2021-06-24 85.00 85.72 84.72 85.67 0.0M
2021-06-23 85.04 85.40 84.92 85.40 0.0M
2021-06-22 84.63 85.76 84.04 84.90 0.0M
2021-06-21 85.18 85.64 83.77 85.03 0.0M
2021-06-18 82.50 85.59 82.50 84.96 0.0M
2021-06-17 83.40 83.88 83.00 83.34 0.0M
2021-06-16 83.04 84.03 82.64 82.77 0.0M
2021-06-15 83.84 84.21 82.50 83.70 0.0M
2021-06-14 84.00 84.41 82.50 83.51 0.0M
2021-06-11 82.03 84.37 82.03 83.30 0.0M
2021-06-10 83.10 83.10 81.40 82.45 0.0M
2021-06-09 82.70 83.28 82.46 82.70 0.0M
2021-06-08 83.25 83.38 81.01 82.40 0.0M
2021-06-07 84.24 84.46 82.56 83.00 0.0M
2021-06-04 83.22 84.45 83.22 84.08 0.0M
2021-06-03 85.20 85.20 82.70 83.00 0.0M
2021-06-02 85.30 85.90 84.00 85.12 0.0M
2021-06-01 85.94 86.20 85.00 85.00 0.0M
2021-05-28 85.50 86.54 85.50 85.71 0.0M
2021-05-27 86.10 86.82 85.78 85.98 0.0M
2021-05-26 85.35 85.87 84.42 85.38 0.0M
2021-05-25 87.25 87.25 85.67 85.67 0.0M
2021-05-24 87.22 87.70 86.57 86.57 0.0M
2021-05-21 87.96 88.55 86.70 87.30 0.0M
2021-05-20 88.15 88.53 87.50 87.54 0.0M
2021-05-19 88.23 88.95 87.60 87.76 0.0M
2021-05-18 87.79 89.00 87.40 87.40 0.0M
2021-05-17 87.98 88.29 87.50 87.79 0.0M
2021-05-14 89.09 89.18 88.01 88.50 0.0M
2021-05-13 87.66 88.50 87.49 87.49 0.0M
2021-05-12 89.48 89.48 87.34 87.34 0.0M
2021-05-11 88.17 89.81 88.17 89.05 0.0M
2021-05-10 89.90 90.00 87.67 89.17 0.0M
2021-05-07 87.30 90.00 87.00 89.27 0.0M
2021-05-06 88.80 88.80 87.26 87.65 0.0M
2021-05-05 88.81 88.81 87.47 87.85 0.0M
2021-05-04 89.01 89.50 88.26 88.50 0.0M
2021-05-03 87.54 89.63 87.54 89.29 0.0M
2021-04-30 87.85 88.16 87.25 87.26 0.0M
2021-04-29 88.13 88.50 87.76 87.90 0.0M
2021-04-28 88.28 88.80 87.88 88.11 0.0M
2021-04-27 87.80 88.40 87.39 88.30 0.0M
2021-04-26 87.67 89.36 87.46 87.90 0.0M
2021-04-23 87.80 88.83 87.30 88.10 0.0M
2021-04-22 89.47 89.47 87.15 87.15 0.0M
2021-04-21 87.48 88.42 87.45 87.61 0.0M
2021-04-20 87.00 87.94 86.91 87.04 0.0M
2021-04-19 87.00 87.59 86.12 87.17 0.0M
2021-04-16 88.58 88.58 87.28 87.50 0.0M
2021-04-15 88.39 89.11 87.58 87.82 0.0M
2021-04-14 87.49 89.71 87.49 87.99 0.0M
2021-04-13 86.81 87.49 86.41 87.20 0.0M
2021-04-12 87.50 88.63 86.15 87.49 0.0M
2021-04-09 89.10 90.00 87.50 87.54 0.0M
2021-04-08 89.11 90.09 87.62 88.42 0.0M
2021-04-07 89.11 89.85 88.21 88.21 0.0M
2021-04-06 89.34 90.43 89.19 89.39 0.0M
2021-04-05 88.77 89.38 87.51 88.93 0.0M
2021-04-01 86.83 90.46 86.73 88.24 0.0M
2021-03-31 86.93 87.99 86.12 86.60 0.0M
2021-03-30 85.66 87.99 85.30 86.79 0.0M
2021-03-29 86.75 87.34 84.00 85.00 0.0M
2021-03-26 86.23 87.00 85.00 85.76 0.0M
2021-03-25 84.23 86.70 84.23 84.99 0.0M
2021-03-24 86.80 87.58 84.34 84.34 0.0M
2021-03-23 87.01 87.01 85.08 85.49 0.0M
2021-03-22 87.40 89.05 86.54 86.63 0.0M
2021-03-19 89.37 89.90 86.96 86.96 0.0M
2021-03-18 89.42 90.06 88.25 88.37 0.0M
2021-03-17 90.29 90.63 88.18 90.63 0.0M
2021-03-16 93.22 93.22 91.49 91.90 0.0M
2021-03-15 92.63 92.99 91.80 92.99 0.0M
2021-03-12 93.90 93.90 92.17 92.65 0.0M
2021-03-11 91.56 92.48 91.20 92.48 0.0M
2021-03-10 89.32 92.91 89.32 91.20 0.0M
2021-03-09 88.11 89.46 88.03 88.70 0.0M
2021-03-08 87.89 89.05 86.11 87.95 0.0M
2021-03-05 85.75 88.50 85.30 87.45 0.0M
2021-03-04 87.30 89.24 86.62 86.62 0.0M
2021-03-03 87.81 89.04 87.20 87.20 0.0M
2021-03-02 88.25 89.26 86.50 88.00 0.0M
2021-03-01 84.67 89.20 84.67 88.79 0.0M
2021-02-26 85.76 87.43 84.40 84.40 0.0M
2021-02-25 86.75 88.47 84.75 84.75 0.0M
2021-02-24 85.13 87.45 85.13 85.67 0.0M
2021-02-23 84.81 86.48 83.79 84.11 0.0M
2021-02-22 89.72 89.72 84.52 84.99 0.0M
2021-02-19 88.92 91.04 87.41 89.10 0.0M
2021-02-18 89.40 90.59 89.00 89.00 0.0M
2021-02-17 89.25 90.54 89.25 89.25 0.0M
2021-02-16 91.72 91.72 90.14 90.14 0.0M
2021-02-12 92.03 92.03 89.82 91.59 0.0M
2021-02-11 92.50 92.50 91.00 91.15 0.0M
2021-02-10 91.44 92.21 91.12 91.40 0.0M
2021-02-09 92.00 92.29 90.30 91.10 0.0M
2021-02-08 92.58 95.65 91.12 91.12 0.0M
2021-02-05 94.00 94.40 92.32 92.41 0.0M
2021-02-04 91.89 93.40 91.55 92.92 0.0M
2021-02-03 87.64 90.70 87.06 90.50 0.0M
2021-02-02 86.71 88.80 86.31 88.50 0.0M
2021-02-01 86.36 87.12 85.76 86.03 0.0M
2021-01-29 84.57 87.08 83.37 86.67 0.0M
2021-01-28 83.84 86.22 83.00 84.99 0.0M
2021-01-27 82.62 84.86 82.18 83.75 0.0M
2021-01-26 87.00 87.00 83.50 84.10 0.0M
2021-01-25 86.37 87.71 85.50 86.00 0.0M
2021-01-22 85.51 87.23 85.50 87.23 0.0M
2021-01-21 88.90 88.90 86.37 86.37 0.0M
2021-01-20 90.59 91.78 88.26 88.26 0.0M
2021-01-19 90.35 92.00 89.60 89.60 0.0M
2021-01-15 88.01 90.86 87.50 88.79 0.0M
2021-01-14 86.75 89.17 86.75 89.17 0.0M
2021-01-13 88.11 89.03 86.86 86.86 0.0M
2021-01-12 88.02 88.71 87.54 87.54 0.0M
2021-01-11 86.29 88.33 86.29 88.11 0.0M
2021-01-08 88.05 89.02 86.59 87.88 0.0M
2021-01-07 87.46 88.99 86.70 87.45 0.0M
2021-01-06 85.01 88.99 84.95 87.67 0.0M
2021-01-05 82.81 85.50 82.28 84.77 0.0M
2021-01-04 85.87 85.87 83.70 83.74 0.0M