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
2023-12-29 86.27 86.27 84.22 84.22 0.0M
2023-12-28 85.85 86.82 84.86 85.92 0.0M
2023-12-27 85.79 87.00 85.60 86.20 0.0M
2023-12-26 85.07 85.84 84.51 85.84 0.0M
2023-12-22 84.45 86.56 81.36 85.27 0.0M
2023-12-21 85.26 85.36 82.40 84.45 0.0M
2023-12-20 83.09 85.59 82.72 84.58 0.0M
2023-12-19 83.31 83.93 81.11 83.60 0.0M
2023-12-18 82.25 84.32 81.01 82.89 0.0M
2023-12-15 84.60 84.60 81.50 81.50 0.0M
2023-12-14 85.73 85.73 82.55 84.33 0.0M
2023-12-13 81.88 85.06 80.51 85.06 0.0M
2023-12-12 82.26 82.26 80.21 81.15 0.0M
2023-12-11 82.16 82.16 80.45 81.91 0.0M
2023-12-08 82.00 82.66 80.33 80.51 0.0M
2023-12-07 81.57 82.34 81.56 82.00 0.0M
2023-12-06 82.05 82.86 78.57 81.56 0.0M
2023-12-05 84.50 84.50 81.73 81.73 0.0M
2023-12-04 84.54 86.17 84.03 84.19 0.0M
2023-12-01 84.68 86.07 84.35 84.96 0.0M
2023-11-30 85.00 87.21 84.00 84.30 0.0M
2023-11-29 82.15 84.99 82.04 84.99 0.0M
2023-11-28 83.91 83.91 82.12 82.16 0.0M
2023-11-27 82.95 83.76 82.75 83.62 0.0M
2023-11-24 82.65 83.01 82.21 82.87 0.0M
2023-11-22 83.35 83.62 82.45 82.45 0.0M
2023-11-21 84.39 84.72 83.33 83.35 0.0M
2023-11-20 83.22 85.42 83.17 83.93 0.0M
2023-11-17 85.82 85.88 83.20 84.00 0.0M
2023-11-16 85.10 87.18 84.08 84.95 0.0M
2023-11-15 85.18 87.86 85.18 85.76 0.0M
2023-11-14 84.50 86.78 84.02 86.00 0.0M
2023-11-13 79.48 81.97 78.90 81.43 0.0M
2023-11-10 79.54 80.45 78.40 79.00 0.0M
2023-11-09 79.54 80.91 78.71 79.15 0.0M
2023-11-08 79.00 79.78 76.90 78.88 0.0M
2023-11-07 79.54 81.99 77.93 78.32 0.0M
2023-11-06 82.93 85.00 80.02 80.02 0.0M
2023-11-03 80.00 81.99 80.00 80.98 0.0M
2023-11-02 79.79 80.07 78.53 79.90 0.0M
2023-11-01 80.04 80.04 78.51 79.18 0.0M
2023-10-31 79.90 80.54 78.89 79.52 0.0M
2023-10-30 77.84 79.38 76.01 78.99 0.0M
2023-10-27 78.00 78.00 77.01 77.07 0.0M
2023-10-26 78.37 79.26 75.00 77.77 0.0M
2023-10-25 80.44 80.45 78.56 79.50 0.0M
2023-10-24 81.20 81.37 80.52 80.94 0.0M
2023-10-23 81.38 82.62 80.39 80.39 0.0M
2023-10-20 83.01 83.01 80.83 81.22 0.0M
2023-10-19 83.30 84.16 82.19 82.65 0.0M
2023-10-18 84.10 84.31 83.08 83.20 0.0M
2023-10-17 84.54 85.70 84.02 84.31 0.0M
2023-10-16 84.51 85.25 84.04 84.35 0.0M
2023-10-13 84.30 85.96 83.25 83.25 0.0M
2023-10-12 84.51 85.06 84.27 84.27 0.0M
2023-10-11 85.58 87.00 85.37 85.87 0.0M
2023-10-10 86.45 87.99 86.45 87.05 0.0M
2023-10-09 86.15 86.26 85.16 85.35 0.0M
2023-10-06 87.00 87.07 86.55 86.75 0.0M
2023-10-05 86.41 87.39 86.41 86.85 0.0M
2023-10-04 86.25 87.08 85.59 86.75 0.0M
2023-10-03 86.34 86.70 84.21 86.00 0.0M
2023-10-02 86.28 86.67 85.25 85.77 0.0M
2023-09-29 88.94 88.94 85.71 86.00 0.0M
2023-09-28 89.15 89.15 87.25 88.15 0.0M
2023-09-27 88.39 88.72 87.82 88.72 0.0M
2023-09-26 84.99 88.90 84.88 87.63 0.0M
2023-09-25 84.79 85.55 84.50 84.87 0.0M
2023-09-22 84.33 85.15 83.89 84.28 0.0M
2023-09-21 85.62 85.62 83.86 83.86 0.0M
2023-09-20 85.39 85.90 85.00 85.65 0.0M
2023-09-19 86.57 87.13 85.02 85.30 0.0M
2023-09-18 83.99 86.40 83.99 85.65 0.0M
2023-09-15 85.49 85.49 83.63 83.88 0.0M
2023-09-14 86.22 86.58 84.50 85.50 0.0M
2023-09-13 85.51 86.20 84.07 85.37 0.0M
2023-09-12 87.01 87.96 86.77 86.80 0.0M
2023-09-11 88.61 89.82 87.05 87.05 0.0M
2023-09-08 87.66 88.58 87.66 87.86 0.0M
2023-09-07 88.70 89.46 87.42 87.42 0.0M
2023-09-06 89.68 89.68 88.03 89.00 0.0M
2023-09-05 90.45 91.34 89.50 89.50 0.0M
2023-09-01 92.36 92.51 90.60 90.60 0.0M
2023-08-31 93.43 93.54 91.52 91.60 0.0M
2023-08-30 92.20 93.93 92.20 92.75 0.0M
2023-08-29 92.39 93.20 92.39 92.80 0.0M
2023-08-28 93.34 93.34 92.30 92.41 0.0M
2023-08-25 93.00 93.00 91.80 92.40 0.0M
2023-08-24 92.81 92.88 92.22 92.70 0.0M
2023-08-23 92.50 93.00 92.00 93.00 0.0M
2023-08-22 92.50 92.50 90.86 92.13 0.0M
2023-08-21 92.54 93.34 91.71 91.80 0.0M
2023-08-18 92.30 92.75 91.90 92.11 0.0M
2023-08-17 94.69 94.69 92.03 92.99 0.0M
2023-08-16 95.77 95.77 94.24 94.39 0.0M
2023-08-15 96.50 96.50 94.37 95.00 0.0M
2023-08-14 94.53 96.30 94.53 96.20 0.0M
2023-08-11 96.51 96.51 95.04 95.59 0.0M
2023-08-10 95.20 96.82 94.51 95.65 0.0M
2023-08-09 96.73 96.96 95.21 95.35 0.0M
2023-08-08 97.60 97.60 97.11 97.40 0.0M
2023-08-07 98.84 98.85 97.42 98.32 0.0M
2023-08-04 97.40 98.83 96.95 98.00 0.0M
2023-08-03 96.20 97.50 95.23 97.45 0.0M
2023-08-02 97.85 98.10 95.75 96.11 0.0M
2023-08-01 97.59 98.96 97.59 98.18 0.0M
2023-07-31 95.84 98.91 95.50 98.33 0.0M
2023-07-28 95.00 96.00 94.57 95.90 0.0M
2023-07-27 95.99 97.15 92.90 94.35 0.0M
2023-07-26 95.53 96.02 94.40 95.40 0.0M
2023-07-25 94.08 95.62 94.08 95.34 0.0M
2023-07-24 94.99 95.58 94.99 95.40 0.0M
2023-07-21 94.95 96.02 94.90 95.43 0.0M
2023-07-20 95.91 95.91 94.62 94.95 0.0M
2023-07-19 98.30 98.50 95.79 96.08 0.0M
2023-07-18 98.50 99.36 98.34 98.38 0.0M
2023-07-17 98.86 99.46 97.69 99.16 0.0M
2023-07-14 94.55 99.00 94.50 98.75 0.0M
2023-07-13 95.00 95.00 94.46 94.74 0.0M
2023-07-12 94.39 95.11 94.00 94.02 0.0M
2023-07-11 93.75 93.99 92.45 93.40 0.0M
2023-07-10 93.44 93.75 93.26 93.31 0.0M
2023-07-07 93.97 94.49 93.44 93.44 0.0M
2023-07-06 92.96 93.87 92.17 93.50 0.0M
2023-07-05 93.00 94.47 92.60 93.40 0.0M
2023-07-03 93.18 93.40 92.50 92.95 0.0M
2023-06-30 93.20 93.60 92.75 93.20 0.0M
2023-06-29 92.93 94.30 91.06 92.70 0.0M
2023-06-28 91.60 94.00 91.60 92.20 0.0M
2023-06-27 91.40 91.95 90.60 91.71 0.0M
2023-06-26 88.48 90.50 87.65 89.99 0.0M
2023-06-23 93.14 94.00 87.54 87.76 0.1M
2023-06-22 94.00 94.40 93.47 93.47 0.0M
2023-06-21 96.18 96.18 93.73 93.75 0.0M
2023-06-20 94.92 96.60 93.47 95.03 0.0M
2023-06-16 94.35 95.25 94.13 94.13 0.0M
2023-06-15 95.70 97.00 95.08 95.08 0.0M
2023-06-14 100.00 100.08 94.01 95.60 0.0M
2023-06-13 99.25 100.59 96.48 99.95 0.0M
2023-06-12 97.89 98.97 97.89 98.15 0.0M
2023-06-09 99.55 99.98 97.12 97.12 0.0M
2023-06-08 99.21 99.61 97.96 99.29 0.0M
2023-06-07 96.97 99.75 95.81 99.74 0.0M
2023-06-06 94.61 96.45 94.61 96.45 0.0M
2023-06-05 95.00 96.01 93.26 93.26 0.0M
2023-06-02 94.50 95.69 94.00 95.00 0.0M
2023-06-01 94.34 94.34 93.50 93.92 0.0M
2023-05-31 92.81 93.49 89.66 93.49 0.0M
2023-05-30 93.73 94.35 91.66 93.00 0.0M
2023-05-26 94.42 95.27 94.10 95.27 0.0M
2023-05-25 92.86 93.99 92.86 93.49 0.0M
2023-05-24 92.50 93.50 92.47 93.40 0.0M
2023-05-23 92.72 93.73 92.50 92.86 0.0M
2023-05-22 92.42 94.13 91.64 93.79 0.0M
2023-05-19 94.12 94.25 92.50 92.74 0.0M
2023-05-18 93.74 94.00 93.00 93.72 0.0M
2023-05-17 93.79 94.48 92.75 94.18 0.0M
2023-05-16 93.40 93.40 91.56 93.34 0.0M
2023-05-15 90.76 93.89 90.65 93.89 0.0M
2023-05-12 91.02 91.65 91.02 91.65 0.0M
2023-05-11 91.74 94.00 91.54 91.57 0.0M
2023-05-10 94.70 95.55 94.52 95.55 0.0M
2023-05-09 93.45 94.93 93.06 94.93 0.0M
2023-05-08 93.60 93.60 93.60 93.60 0.0M
2023-05-05 91.90 94.94 91.90 93.68 0.0M
2023-05-04 94.95 94.95 91.50 91.50 0.0M
2023-05-03 94.46 94.93 93.23 93.23 0.0M
2023-05-02 94.81 96.00 94.04 94.56 0.0M
2023-05-01 96.94 96.98 93.03 95.70 0.0M
2023-04-28 91.89 94.84 91.89 94.84 0.0M
2023-04-27 95.35 95.35 92.06 94.50 0.0M
2023-04-26 94.71 94.85 93.89 94.85 0.0M
2023-04-25 93.12 94.67 91.00 94.03 0.0M
2023-04-24 93.13 95.82 93.13 94.10 0.0M
2023-04-21 95.61 99.00 93.00 93.00 0.0M
2023-04-20 98.30 98.30 96.00 96.00 0.0M
2023-04-19 95.36 96.34 95.00 95.00 0.0M
2023-04-18 98.10 98.10 94.47 95.09 0.0M
2023-04-17 96.63 98.50 96.63 97.38 0.0M
2023-04-14 98.00 98.00 97.04 97.21 0.0M
2023-04-13 97.00 98.11 96.50 97.40 0.0M
2023-04-12 93.81 97.00 93.81 96.50 0.0M
2023-04-11 92.89 94.02 90.90 93.60 0.0M
2023-04-10 91.09 93.27 90.26 90.90 0.0M
2023-04-06 92.15 92.15 91.85 91.85 0.0M
2023-04-05 91.23 92.83 90.21 92.62 0.0M
2023-04-04 93.00 93.00 91.00 92.85 0.0M
2023-04-03 95.57 95.57 93.80 93.80 0.0M
2023-03-31 96.90 96.96 94.77 94.77 0.0M
2023-03-30 93.52 96.45 93.23 96.45 0.0M
2023-03-29 91.60 94.43 91.60 94.40 0.0M
2023-03-28 93.00 93.96 90.87 91.60 0.0M
2023-03-27 93.00 93.98 90.61 92.77 0.0M
2023-03-24 90.05 93.70 89.64 92.91 0.0M
2023-03-23 90.61 92.03 90.00 90.32 0.0M
2023-03-22 93.84 93.84 90.61 90.61 0.0M
2023-03-21 92.39 93.84 91.52 93.84 0.0M
2023-03-20 93.37 93.37 93.35 93.35 0.0M
2023-03-17 94.00 94.72 92.09 92.50 0.0M
2023-03-16 92.73 94.56 92.73 94.56 0.0M
2023-03-15 92.63 92.73 90.51 91.90 0.0M
2023-03-14 90.45 93.58 90.29 92.00 0.0M
2023-03-13 87.00 91.94 87.00 89.00 0.0M
2023-03-10 88.41 91.35 88.41 89.50 0.0M
2023-03-09 88.50 91.24 88.50 90.53 0.0M
2023-03-08 87.11 89.55 80.75 88.60 0.1M
2023-03-07 92.60 93.60 84.81 87.90 0.0M
2023-03-06 96.00 96.19 92.63 93.23 0.0M
2023-03-03 94.41 96.00 94.39 96.00 0.0M
2023-03-02 90.94 94.41 90.94 93.39 0.0M
2023-03-01 91.80 91.91 90.82 91.41 0.0M
2023-02-28 91.26 92.54 88.37 91.78 0.0M
2023-02-27 88.32 91.95 88.32 91.40 0.0M
2023-02-24 87.02 87.14 87.02 87.14 0.0M
2023-02-23 89.78 89.78 89.78 89.78 0.0M
2023-02-22 91.49 91.54 89.07 90.14 0.0M
2023-02-21 87.88 92.80 87.88 91.01 0.0M
2023-02-17 92.63 95.30 91.00 91.50 0.0M
2023-02-16 90.96 93.58 89.64 92.20 0.0M
2023-02-15 87.80 91.55 86.53 90.50 0.0M
2023-02-14 89.31 89.31 87.52 87.80 0.0M
2023-02-13 90.50 90.50 89.13 89.13 0.0M
2023-02-10 90.42 91.19 89.70 89.82 0.0M
2023-02-09 91.71 91.71 89.60 89.60 0.0M
2023-02-08 91.11 91.42 89.83 91.42 0.0M
2023-02-07 91.80 93.93 91.01 93.14 0.0M
2023-02-06 88.00 92.32 88.00 91.80 0.0M
2023-02-03 95.47 96.20 94.12 94.12 0.0M
2023-02-02 93.16 96.47 93.16 96.47 0.0M
2023-02-01 92.00 93.10 92.00 92.69 0.0M
2023-01-31 90.70 95.84 90.03 92.13 0.0M
2023-01-30 89.88 91.97 87.03 89.24 0.0M
2023-01-27 87.99 91.38 87.00 89.32 0.0M
2023-01-26 88.95 90.05 87.79 88.75 0.0M
2023-01-25 89.99 91.58 89.40 89.40 0.0M
2023-01-24 89.66 89.66 89.66 89.66 0.0M
2023-01-23 92.95 94.26 90.59 90.59 0.0M
2023-01-20 92.76 94.48 90.91 94.30 0.0M
2023-01-19 92.77 92.77 90.30 92.40 0.0M
2023-01-18 91.90 93.98 90.06 91.01 0.0M
2023-01-17 95.50 95.50 91.80 92.99 0.0M
2023-01-13 89.30 92.50 86.75 90.11 0.0M
2023-01-12 89.87 91.95 89.18 91.15 0.0M
2023-01-11 92.74 92.74 87.13 89.45 0.0M
2023-01-10 86.79 90.25 86.79 90.25 0.0M
2023-01-09 97.52 100.58 84.00 88.16 0.1M
2023-01-06 99.70 100.99 98.15 99.20 0.0M
2023-01-05 100.13 100.13 99.70 99.70 0.0M
2023-01-04 100.49 101.41 99.23 100.30 0.0M
2023-01-03 101.00 101.00 96.25 97.76 0.0M