Dark

UPH
UpHealth, Inc.
stock NYSE

Inactive

Dec 11, 2023

0.3000USD+9.131%(+0.0251)348,732

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.27)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-11	0.2890	0.3000	0.2500	0.3000	+9.131%	348,732	0.000%
2023-12-08	0.2797	0.2998	0.2502	0.2749	-3.544%	463,913	+9.131%
2023-12-07	0.3033	0.3390	0.2716	0.2850	-13.636%	337,605	+5.263%
2023-12-06	0.3500	0.3674	0.3200	0.3300	-9.316%	548,168	-9.091%
2023-12-05	0.3959	0.4168	0.3310	0.3639	-11.244%	406,534	-17.560%
2023-12-04	0.3880	0.4100	0.3300	0.4100	+2.500%	583,281	-26.829%
2023-12-01	0.4267	0.4267	0.3650	0.4000	-9.070%	240,073	-25.000%
2023-11-30	0.4460	0.4500	0.4067	0.4399	-8.373%	343,650	-31.803%
2023-11-29	0.4916	0.5100	0.4560	0.4801	-5.268%	258,844	-37.513%
2023-11-28	0.4800	0.5200	0.4700	0.5068	+4.323%	274,243	-40.805%
2023-11-27	0.5360	0.5689	0.4376	0.4858	-19.556%	776,367	-38.246%
2023-11-24	0.6490	0.6900	0.5497	0.6039	-1.000%	550,020	-50.323%
2023-11-22	0.6501	0.7350	0.5300	0.6100	-22.960%	1,265,310	-50.820%
2023-11-21	0.4000	2.0400	0.3200	0.7918	-19.188%	8,913,465	-62.112%
2023-09-18	1.0200	1.1400	0.9604	0.9798	-18.350%	310,097	-69.382%
2023-09-15	1.1300	1.2200	1.1300	1.2000	+5.263%	37,254	-75.000%
2023-09-14	1.1200	1.1700	1.1100	1.1400	+0.885%	16,024	-73.684%
2023-09-13	1.1500	1.1900	1.0991	1.1300	-1.739%	137,646	-73.451%
2023-09-12	1.1900	1.2488	1.1500	1.1500	-4.167%	29,641	-73.913%
2023-09-11	1.2200	1.2800	1.1300	1.2000	+0.840%	61,710	-75.000%
2023-09-08	1.1900	1.2321	1.1500	1.1900	-2.459%	11,520	-74.790%
2023-09-07	1.1998	1.2300	1.1800	1.2200	+3.390%	7,245	-75.410%
2023-09-06	1.1500	1.1982	1.1500	1.1800	0.000%	8,722	-74.576%
2023-09-05	1.2500	1.2500	1.1500	1.1800	0.000%	37,505	-74.576%
2023-09-01	1.1700	1.2700	1.1300	1.1800	-1.667%	48,046	-74.576%
2023-08-31	1.2500	1.2500	1.2000	1.2000	0.000%	13,243	-75.000%
2023-08-30	1.2400	1.2469	1.1900	1.2000	0.000%	21,696	-75.000%
2023-08-29	1.2600	1.3103	1.1900	1.2000	-4.777%	80,188	-75.000%
2023-08-28	1.3100	1.3200	1.2600	1.2602	+0.016%	22,712	-76.194%
2023-08-25	1.2700	1.3000	1.2600	1.2600	-3.077%	14,328	-76.190%
2023-08-24	1.3900	1.3900	1.2700	1.3000	-3.704%	22,076	-76.923%
2023-08-23	1.3300	1.3650	1.3100	1.3500	+1.504%	12,875	-77.778%
2023-08-22	1.3300	1.3600	1.3000	1.3300	-2.206%	27,146	-77.444%
2023-08-21	1.3400	1.3600	1.3100	1.3600	-0.730%	22,089	-77.941%
2023-08-18	1.3400	1.3800	1.3400	1.3700	+2.239%	12,310	-78.102%
2023-08-17	1.3600	1.4100	1.3357	1.3400	-4.286%	44,287	-77.612%
2023-08-16	1.3800	1.4073	1.3200	1.4000	+0.712%	25,716	-78.571%
2023-08-15	1.4100	1.4151	1.3700	1.3901	-4.131%	28,055	-78.419%
2023-08-14	1.5500	1.5500	1.3500	1.4500	-9.375%	135,926	-79.310%
2023-08-11	1.7400	1.7800	1.5200	1.6000	0.000%	73,761	-81.250%
2023-08-10	1.6800	1.6800	1.5250	1.6000	+2.564%	63,840	-81.250%
2023-08-09	1.5500	1.5600	1.4700	1.5600	+3.311%	28,779	-80.769%
2023-08-08	1.5200	1.5700	1.4600	1.5100	-3.822%	23,321	-80.132%
2023-08-07	1.6000	1.6200	1.5100	1.5700	-4.848%	31,030	-80.892%
2023-08-04	1.5900	1.7000	1.4800	1.6500	+1.227%	65,070	-81.818%
2023-08-03	1.4600	1.6800	1.4600	1.6300	+10.884%	66,353	-81.595%
2023-08-02	1.6400	1.6400	1.4300	1.4700	-7.547%	37,951	-79.592%
2023-08-01	1.6000	1.6800	1.5000	1.5900	-0.625%	50,427	-81.132%
2023-07-31	1.5300	1.6800	1.4997	1.6000	+11.888%	55,228	-81.250%
2023-07-28	1.4300	1.4700	1.4000	1.4300	+0.704%	40,167	-79.021%
2023-07-27	1.5400	1.5501	1.4000	1.4200	-8.387%	90,385	-78.873%
2023-07-26	1.5701	1.5845	1.4900	1.5500	-1.899%	26,214	-80.645%
2023-07-25	1.6100	1.6999	1.5300	1.5800	-1.863%	22,026	-81.013%
2023-07-24	1.7000	1.7000	1.5000	1.6100	+1.258%	27,732	-81.366%
2023-07-21	1.6600	1.7100	1.5700	1.5900	-0.625%	15,829	-81.132%
2023-07-20	1.6700	1.7500	1.5700	1.6000	-6.977%	40,995	-81.250%
2023-07-19	1.8500	1.8500	1.6500	1.7200	-4.444%	42,071	-82.558%
2023-07-18	1.8200	1.8200	1.7000	1.8000	+1.124%	19,900	-83.333%
2023-07-17	1.8800	1.8800	1.6900	1.7800	-1.111%	21,344	-83.146%
2023-07-14	1.7900	1.8700	1.7300	1.8000	-1.639%	41,506	-83.333%
2023-07-13	1.8700	1.8700	1.6700	1.8300	+1.667%	46,090	-83.607%
2023-07-12	1.8400	1.8400	1.6900	1.8000	+1.695%	29,062	-83.333%
2023-07-11	1.8500	1.9000	1.7200	1.7700	+6.627%	100,571	-83.051%
2023-07-10	1.6900	1.7310	1.6100	1.6600	-2.924%	18,963	-81.928%
2023-07-07	1.6800	1.7200	1.6300	1.7100	+3.636%	13,487	-82.456%
2023-07-06	1.7200	1.7500	1.6500	1.6500	-7.303%	28,210	-81.818%
2023-07-05	1.8000	1.8600	1.7400	1.7800	-4.301%	24,090	-83.146%
2023-07-03	1.8600	1.9000	1.7800	1.8600	-1.064%	22,958	-83.871%
2023-06-30	1.8500	1.8900	1.7900	1.8800	+5.028%	18,089	-84.043%
2023-06-29	1.9200	1.9200	1.7400	1.7900	+4.678%	34,151	-83.240%
2023-06-28	1.6700	1.8100	1.6000	1.7100	0.000%	28,829	-82.456%
2023-06-27	1.5900	1.7300	1.5300	1.7100	+4.268%	44,242	-82.456%
2023-06-26	1.6100	1.6500	1.5000	1.6400	-0.606%	18,770	-81.707%
2023-06-23	1.5500	1.6500	1.5100	1.6500	+3.125%	21,391	-81.818%
2023-06-22	1.4800	1.6500	1.4800	1.6000	+5.263%	32,132	-81.250%
2023-06-21	1.5000	1.6400	1.4800	1.5200	-1.299%	54,908	-80.263%
2023-06-20	1.5900	1.6600	1.5300	1.5400	+1.316%	50,539	-80.519%
2023-06-16	1.6900	1.6900	1.5000	1.5200	-7.317%	41,061	-80.263%
2023-06-15	1.4800	1.7900	1.4600	1.6400	+10.067%	84,587	-81.707%
2023-06-14	1.4900	1.5900	1.4500	1.4900	+2.055%	59,883	-79.866%
2023-06-13	1.4100	1.5000	1.4000	1.4600	+6.569%	67,107	-79.452%
2023-06-12	1.5600	1.8400	1.2500	1.3700	-12.739%	177,774	-78.102%
2023-06-09	1.6200	1.6400	1.5100	1.5700	+4.667%	40,993	-80.892%
2023-06-08	1.5100	1.5500	1.4000	1.5000	+3.448%	25,954	-80.000%
2023-06-07	1.4100	1.5200	1.3200	1.4500	+2.113%	26,067	-79.310%
2023-06-06	1.4000	1.5100	1.4000	1.4200	-2.740%	35,164	-78.873%
2023-06-05	1.5600	1.6000	1.4000	1.4600	-4.575%	34,132	-79.452%
2023-06-02	1.5500	1.5800	1.4600	1.5300	-4.375%	81,377	-80.392%
2023-06-01	1.5100	1.6100	1.5100	1.6000	+5.263%	7,387	-81.250%
2023-05-31	1.5801	1.5809	1.5000	1.5200	-4.403%	8,047	-80.263%
2023-05-30	1.6200	1.6600	1.5100	1.5900	0.000%	18,778	-81.132%
2023-05-26	1.5700	1.6300	1.5600	1.5900	-0.625%	9,729	-81.132%
2023-05-25	1.7300	1.7473	1.5700	1.6000	-6.977%	19,650	-81.250%
2023-05-24	1.7400	1.8300	1.7000	1.7200	-3.911%	21,520	-82.558%
2023-05-23	1.8100	1.9146	1.7500	1.7900	-0.556%	50,765	-83.240%
2023-05-22	1.8700	1.9401	1.8000	1.8000	+0.559%	89,201	-83.333%
2023-05-19	1.7900	1.8700	1.7900	1.7900	+1.130%	32,590	-83.240%
2023-05-18	1.8000	1.8700	1.7600	1.7700	-5.348%	16,935	-83.051%
2023-05-17	1.7600	1.8700	1.7500	1.8700	+6.857%	20,981	-83.957%
2023-05-16	1.7400	1.8500	1.7400	1.7500	-2.235%	14,939	-82.857%
2023-05-15	1.8200	1.9000	1.7900	1.7900	-0.556%	17,466	-83.240%
2023-05-12	1.9000	1.9300	1.7800	1.8000	0.000%	44,609	-83.333%
2023-05-11	1.9000	1.9000	1.8000	1.8000	-2.703%	14,455	-83.333%
2023-05-10	1.7800	1.9400	1.7800	1.8500	-0.538%	24,287	-83.784%
2023-05-09	1.9100	1.9200	1.8200	1.8600	-2.618%	9,366	-83.871%
2023-05-08	1.8500	1.9300	1.7700	1.9100	+3.804%	6,332	-84.293%
2023-05-05	1.8000	1.8651	1.7300	1.8400	+3.955%	13,380	-83.696%
2023-05-04	1.7800	1.8499	1.7300	1.7700	+1.143%	4,568	-83.051%
2023-05-03	1.8000	1.8000	1.7300	1.7500	-1.685%	13,667	-82.857%
2023-05-02	1.8700	1.8700	1.7800	1.7800	-4.813%	13,907	-83.146%
2023-05-01	1.6600	1.9400	1.6600	1.8700	+8.092%	51,921	-83.957%
2023-04-28	1.7100	1.7455	1.6200	1.7300	+1.170%	13,195	-82.659%
2023-04-27	1.6800	1.7200	1.6516	1.7100	+4.587%	23,001	-82.456%
2023-04-26	1.6500	1.6600	1.6200	1.6350	-0.305%	4,783	-81.651%
2023-04-25	1.6562	1.6701	1.6350	1.6400	-1.205%	8,093	-81.707%
2023-04-24	1.6500	1.6960	1.6500	1.6600	-1.775%	4,076	-81.928%
2023-04-21	1.7800	1.8800	1.6900	1.6900	-2.874%	38,097	-82.249%
2023-04-20	1.7500	1.9400	1.6900	1.7400	-3.867%	47,122	-82.759%
2023-04-19	1.8201	1.8400	1.8000	1.8100	0.000%	10,028	-83.425%
2023-04-18	1.8200	1.8550	1.7857	1.8100	+1.117%	17,922	-83.425%
2023-04-17	1.6500	1.8100	1.6500	1.7900	+6.548%	14,368	-83.240%
2023-04-14	1.7700	1.8100	1.6700	1.6800	-5.085%	21,922	-82.143%
2023-04-13	1.5400	1.7700	1.5400	1.7700	+13.462%	53,888	-83.051%
2023-04-12	1.4500	1.5800	1.4500	1.5600	+4.698%	18,914	-80.769%
2023-04-11	1.4900	1.5100	1.4563	1.4900	+2.055%	21,687	-79.866%
2023-04-10	1.3500	1.4700	1.3500	1.4600	+12.308%	15,386	-79.452%
2023-04-06	1.4300	1.4300	1.2700	1.3000	-6.475%	18,798	-76.923%
2023-04-05	1.4200	1.4579	1.3801	1.3900	-2.113%	14,870	-78.417%
2023-04-04	1.3900	1.4200	1.3900	1.4200	0.000%	15,007	-78.873%
2023-04-03	1.5100	1.5100	1.3901	1.4200	-4.698%	47,415	-78.873%
2023-03-31	1.4900	1.4900	1.4200	1.4900	+4.930%	18,009	-79.866%
2023-03-30	1.5000	1.5000	1.4000	1.4200	-4.054%	35,793	-78.873%
2023-03-29	1.4800	1.5000	1.4701	1.4800	0.000%	13,591	-79.730%
2023-03-28	1.3900	1.4900	1.3900	1.4800	+6.475%	10,842	-79.730%
2023-03-27	1.5100	1.5687	1.3850	1.3900	-8.553%	53,001	-78.417%
2023-03-24	1.5300	1.5600	1.5100	1.5200	-1.299%	17,611	-80.263%
2023-03-23	1.5600	1.6100	1.5300	1.5400	-1.282%	15,518	-80.519%
2023-03-22	1.6000	1.6300	1.5550	1.5600	-0.637%	12,314	-80.769%
2023-03-21	1.5600	1.6300	1.5400	1.5700	-1.875%	49,525	-80.892%
2023-03-20	1.7100	1.7100	1.5600	1.6000	-5.882%	49,093	-81.250%
2023-03-17	1.7400	1.7600	1.6705	1.7000	-1.163%	18,475	-82.353%
2023-03-16	1.7100	1.7200	1.6900	1.7200	+0.585%	8,530	-82.558%
2023-03-15	1.6700	1.7100	1.6200	1.7100	+3.012%	50,539	-82.456%
2023-03-14	1.6900	1.6900	1.6600	1.6600	+1.220%	12,618	-81.928%
2023-03-13	1.7600	1.7800	1.6000	1.6400	-9.890%	79,606	-81.707%
2023-03-10	1.8500	1.8500	1.8000	1.8200	+0.552%	12,720	-83.516%
2023-03-09	2.0100	2.0100	1.7800	1.8100	-11.707%	107,441	-83.425%
2023-03-08	2.0300	2.0600	1.9500	2.0500	+1.485%	21,842	-85.366%
2023-03-07	1.9800	2.0990	1.9800	2.0200	-0.493%	16,519	-85.149%
2023-03-06	1.9400	2.0600	1.9400	2.0300	+4.103%	26,768	-85.222%
2023-03-03	2.2500	2.3200	1.9400	1.9500	-9.302%	164,245	-84.615%
2023-03-02	2.0500	2.2964	2.0500	2.1500	+3.365%	72,360	-86.047%
2023-03-01	2.0000	2.1900	2.0000	2.0800	+1.961%	66,472	-85.577%
2023-02-28	2.1300	2.1828	2.0000	2.0400	-6.422%	73,238	-85.294%
2023-02-27	2.1300	2.2900	1.9100	2.1800	+11.224%	1,120,038	-86.239%
2023-02-24	1.8800	1.9900	1.8500	1.9600	+3.158%	23,274	-84.694%
2023-02-23	2.1400	2.1499	1.8501	1.9000	-9.953%	77,846	-84.211%
2023-02-22	2.2600	2.2600	2.1100	2.1100	-4.955%	47,667	-85.782%
2023-02-21	2.4800	2.4800	2.2000	2.2200	-5.932%	76,139	-86.486%
2023-02-17	2.4600	2.4600	2.3600	2.3600	-4.065%	9,493	-87.288%
2023-02-16	2.3600	2.6570	2.3600	2.4600	0.000%	34,471	-87.805%
2023-02-15	2.3600	2.4800	2.3500	2.4600	+4.237%	28,086	-87.805%
2023-02-14	2.4600	2.4600	2.3500	2.3600	-0.840%	11,894	-87.288%
2023-02-13	2.4000	2.4377	2.3600	2.3800	-0.833%	8,147	-87.395%
2023-02-10	2.5000	2.5000	2.3800	2.4000	-4.000%	31,328	-87.500%
2023-02-09	2.7600	2.8000	2.4800	2.5000	-9.091%	28,801	-88.000%
2023-02-08	2.9200	2.9200	2.7500	2.7500	-2.135%	15,187	-89.091%
2023-02-07	2.9500	2.9500	2.7900	2.8100	-5.546%	34,301	-89.324%
2023-02-06	2.9000	3.0800	2.9000	2.9750	+2.234%	35,071	-89.916%
2023-02-03	2.8800	2.9400	2.7503	2.9100	+3.929%	24,021	-89.691%
2023-02-02	2.6800	2.9899	2.6800	2.8000	+5.660%	69,111	-89.286%
2023-02-01	2.6400	2.6800	2.5100	2.6500	+1.533%	10,201	-88.679%
2023-01-31	2.6150	2.6500	2.5500	2.6100	+0.772%	9,117	-88.506%
2023-01-30	2.5700	2.6690	2.5500	2.5900	+2.372%	11,609	-88.417%
2023-01-27	2.4000	2.5900	2.4000	2.5300	+4.545%	19,639	-88.142%
2023-01-26	2.4400	2.4900	2.4100	2.4200	-0.820%	20,567	-87.603%
2023-01-25	2.6000	2.6400	2.4100	2.4400	-7.576%	32,676	-87.705%
2023-01-24	2.5800	2.6700	2.5800	2.6400	+1.931%	7,996	-88.636%
2023-01-23	2.5800	2.6700	2.5500	2.5900	-1.521%	22,062	-88.417%
2023-01-20	2.8000	2.8000	2.5500	2.6300	-5.054%	44,089	-88.593%
2023-01-19	2.7900	2.7900	2.7601	2.7700	-2.120%	19,072	-89.170%
2023-01-18	3.1006	3.1399	2.7800	2.8300	-8.414%	36,467	-89.399%
2023-01-17	3.1900	3.1900	3.0300	3.0900	-1.278%	25,420	-90.291%
2023-01-13	2.9400	3.1900	2.7826	3.1300	+6.826%	55,421	-90.415%
2023-01-12	2.5200	3.1441	2.5000	2.9300	+16.270%	154,838	-89.761%
2023-01-11	2.3700	2.5600	2.3200	2.5200	+6.780%	34,199	-88.095%
2023-01-10	2.4100	2.4900	2.1900	2.3600	-4.453%	139,205	-87.288%
2023-01-09	2.5000	2.5100	2.3400	2.4700	-0.803%	62,010	-87.854%
2023-01-06	2.4500	2.5200	2.3701	2.4900	-0.400%	54,821	-87.952%
2023-01-05	1.9100	2.5500	1.9100	2.5000	+26.904%	123,716	-88.000%
2023-01-04	1.7500	1.9900	1.7500	1.9700	+10.056%	57,418	-84.772%
2023-01-03	1.6500	1.7900	1.5900	1.7900	+9.816%	82,649	-83.240%
2022-12-30	1.7100	1.7500	1.6100	1.6300	-6.322%	175,086	-81.595%
2022-12-29	1.7300	1.7700	1.7300	1.7400	0.000%	46,653	-82.759%
2022-12-28	1.7600	1.8200	1.7400	1.7400	-1.695%	57,075	-82.759%
2022-12-27	1.8500	1.8800	1.7700	1.7700	-4.324%	79,210	-83.051%
2022-12-23	1.9000	1.9000	1.8400	1.8500	-0.538%	23,787	-83.784%
2022-12-22	2.0100	2.0946	1.8300	1.8600	-8.374%	87,849	-83.871%
2022-12-21	2.1600	2.2020	2.0300	2.0300	-5.581%	66,893	-85.222%
2022-12-20	2.1900	2.2832	2.1500	2.1500	-2.715%	48,015	-86.047%
2022-12-19	2.2000	2.3200	2.1400	2.2100	+1.376%	70,757	-86.425%
2022-12-16	2.0700	2.2300	1.9800	2.1800	+4.306%	117,683	-86.239%
2022-12-15	2.1700	2.1999	2.0900	2.0900	-5.000%	37,863	-85.646%
2022-12-14	2.4400	2.4800	2.1700	2.2000	-9.091%	99,785	-86.364%
2022-12-13	2.2000	2.4250	2.1700	2.4200	+11.521%	150,125	-87.603%
2022-12-12	2.4400	2.4400	2.0300	2.1700	-11.429%	227,957	-86.175%
2022-12-09	2.3300	4.5600	2.2800	2.4500	+3.463%	1,363,308	-87.755%
2022-12-08	2.4580	2.5750	2.2790	2.3680	+0.382%	68,979	-87.331%
2022-12-07	2.4990	2.7000	2.3010	2.3590	+0.769%	87,050	-87.283%
2022-12-06	3.1000	3.1000	2.3410	2.3410	-28.845%	107,226	-87.185%
2022-12-05	3.4990	3.5000	3.2900	3.2900	-2.083%	19,264	-90.881%
2022-12-02	3.5000	3.5000	3.2710	3.3600	-3.559%	25,050	-91.071%
2022-12-01	3.4990	3.5000	3.3260	3.4840	+0.839%	22,730	-91.389%
2022-11-30	3.4990	3.4990	3.2200	3.4550	-0.832%	21,876	-91.317%
2022-11-29	3.5990	3.7500	3.3600	3.4840	-0.542%	22,784	-91.389%
2022-11-28	3.7610	3.8000	3.5000	3.5030	-2.991%	28,276	-91.436%
2022-11-25	3.7340	3.8000	3.4340	3.6110	-1.339%	8,885	-91.692%
2022-11-23	3.3500	3.7300	3.3500	3.6600	+1.638%	13,828	-91.803%
2022-11-22	3.5000	3.7000	3.5000	3.6010	+0.139%	10,492	-91.669%
2022-11-21	3.7990	3.9090	3.4750	3.5960	-4.107%	34,541	-91.657%
2022-11-18	3.8080	3.9230	3.6000	3.7500	-0.319%	29,060	-92.000%
2022-11-17	4.1670	4.3000	3.6300	3.7620	-9.567%	44,135	-92.026%
2022-11-16	4.3990	4.4390	4.1500	4.1600	-1.632%	12,854	-92.788%
2022-11-15	4.7000	4.8500	4.1020	4.2290	-8.165%	52,592	-92.906%
2022-11-14	4.5800	4.8000	4.5688	4.6050	-2.021%	6,126	-93.485%
2022-11-11	4.5000	4.9000	4.5000	4.7000	+4.421%	34,998	-93.617%
2022-11-10	4.2790	4.7000	4.2200	4.5010	+5.657%	22,903	-93.335%
2022-11-09	4.6000	4.7910	4.1000	4.2600	-8.387%	33,668	-92.958%
2022-11-08	4.6580	4.9560	4.6470	4.6500	-1.919%	20,941	-93.548%
2022-11-07	5.0000	5.0140	4.5500	4.7410	-6.508%	39,197	-93.672%
2022-11-04	5.1990	5.1990	4.8000	5.0710	+2.176%	14,713	-94.084%
2022-11-03	5.1940	5.4940	4.9000	4.9630	-5.413%	9,393	-93.955%
2022-11-02	5.1000	5.4200	4.7000	5.2470	-0.076%	13,956	-94.282%
2022-11-01	5.5830	5.5830	5.2000	5.2510	-1.814%	9,499	-94.287%
2022-10-31	5.5850	5.7000	5.2840	5.3480	-2.728%	9,924	-94.390%
2022-10-28	5.8990	5.8990	5.3000	5.4980	-4.249%	14,495	-94.543%
2022-10-27	5.0000	5.7790	5.0000	5.7420	+11.452%	9,263	-94.775%
2022-10-26	4.7870	5.3000	4.6940	5.1520	+10.534%	15,771	-94.177%
2022-10-25	4.7870	4.7870	4.4520	4.6610	+0.021%	45,705	-93.564%
2022-10-24	4.7940	4.9690	4.6010	4.6600	-0.214%	18,862	-93.562%
2022-10-21	4.9950	5.1000	4.6100	4.6700	-5.885%	25,567	-93.576%
2022-10-20	5.0500	5.1670	4.7060	4.9620	-1.937%	9,974	-93.954%
2022-10-19	5.3270	5.3270	5.0500	5.0600	-4.094%	8,234	-94.071%
2022-10-18	5.1000	5.4500	5.1000	5.2760	+4.248%	7,452	-94.314%
2022-10-17	5.0000	5.3900	4.9000	5.0610	+1.261%	29,146	-94.072%
2022-10-14	5.1990	5.3000	4.9500	4.9980	-0.040%	9,047	-93.998%
2022-10-13	5.1990	5.3750	4.9010	5.0000	-2.762%	9,611	-94.000%
2022-10-12	5.3000	5.6000	5.0950	5.1420	-1.172%	9,488	-94.166%
2022-10-11	5.2010	5.3819	5.1630	5.2030	-0.706%	5,523	-94.234%
2022-10-10	5.4990	5.6000	5.2000	5.2400	-1.132%	10,633	-94.275%
2022-10-07	5.5000	5.6000	5.3000	5.3000	-4.505%	11,181	-94.340%
2022-10-06	5.4990	5.5500	5.3500	5.5500	+1.891%	8,811	-94.595%
2022-10-05	5.4390	5.5680	5.3000	5.4470	+1.680%	3,760	-94.492%
2022-10-04	5.4890	5.5000	5.3000	5.3570	-0.796%	12,346	-94.400%
2022-10-03	5.5430	5.5430	5.3000	5.4000	+1.504%	15,716	-94.444%
2022-09-30	5.3000	5.6040	5.3000	5.3200	-2.724%	12,329	-94.361%
2022-09-29	5.4520	5.7000	5.3010	5.4690	-2.618%	5,686	-94.515%
2022-09-28	5.2000	5.7000	5.2000	5.6160	+7.958%	21,931	-94.658%
2022-09-27	5.0250	5.5000	5.0250	5.2020	+2.000%	13,892	-94.233%
2022-09-26	5.2240	5.3000	5.1000	5.1000	-3.774%	32,199	-94.118%
2022-09-23	5.5000	5.6500	5.3000	5.3000	-6.195%	23,968	-94.340%
2022-09-22	5.9000	5.9000	5.4110	5.6500	-4.237%	9,347	-94.690%
2022-09-21	5.7000	6.0720	5.7000	5.9000	-1.667%	8,640	-94.915%
2022-09-20	6.1990	6.2500	5.7610	6.0000	+0.722%	19,127	-95.000%
2022-09-19	6.0000	6.0150	5.5000	5.9570	+2.707%	24,224	-94.964%
2022-09-16	5.9930	5.9930	5.4010	5.8000	-1.695%	52,340	-94.828%
2022-09-15	5.7950	6.0910	5.7950	5.9000	-1.239%	11,733	-94.915%
2022-09-14	6.0000	6.2970	5.8170	5.9740	+0.269%	12,691	-94.978%
2022-09-13	6.0000	6.1000	5.7140	5.9580	-1.553%	13,042	-94.965%
2022-09-12	6.0990	6.2000	5.8700	6.0520	+3.224%	19,176	-95.043%
2022-09-09	5.3800	6.1530	5.3000	5.8630	+7.954%	52,253	-94.883%
2022-09-08	5.5000	5.7000	5.3000	5.4310	-0.858%	12,900	-94.476%
2022-09-07	5.3990	5.7000	5.2630	5.4780	+4.085%	21,055	-94.524%
2022-09-06	5.6260	5.8330	5.2170	5.2630	-9.259%	38,385	-94.300%
2022-09-02	6.0960	6.1000	5.7000	5.8000	+2.275%	11,999	-94.828%
2022-09-01	6.0000	6.3000	5.6300	5.6710	-7.155%	18,749	-94.710%
2022-08-31	6.2990	6.3290	6.0000	6.1080	-1.500%	20,371	-95.088%
2022-08-30	6.2580	6.3000	6.0010	6.2010	+0.846%	21,703	-95.162%
2022-08-29	6.5990	6.6000	6.0150	6.1490	-6.550%	29,948	-95.121%
2022-08-26	5.8360	6.9690	5.8020	6.5800	+12.440%	56,429	-95.441%
2022-08-25	5.3000	5.9050	5.3000	5.8520	+7.752%	28,897	-94.874%
2022-08-24	5.1000	5.7000	4.4000	5.4310	-2.635%	177,084	-94.476%
2022-08-23	5.9520	6.0750	5.3950	5.5780	-3.177%	60,188	-94.622%
2022-08-22	6.1990	6.4930	5.7610	5.7610	-0.017%	109,786	-94.793%
2022-08-19	6.2000	6.2750	5.7620	5.7620	-7.065%	19,806	-94.793%
2022-08-18	6.8020	6.8020	6.1630	6.2000	-9.211%	33,542	-95.161%
2022-08-17	6.9100	7.1090	6.8060	6.8290	-5.153%	16,093	-95.607%
2022-08-16	7.9990	7.9990	6.8000	7.2000	-8.861%	60,817	-95.833%
2022-08-15	9.0000	9.0000	7.6000	7.9000	-9.195%	62,945	-96.203%
2022-08-12	9.4990	9.5000	8.3200	8.7000	-2.247%	75,421	-96.552%
2022-08-11	6.8910	9.1000	6.8010	8.9000	+28.817%	176,239	-96.629%
2022-08-10	7.1990	7.1990	6.8000	6.9090	-1.441%	36,691	-95.658%
2022-08-09	7.0000	7.2000	6.9500	7.0100	+0.014%	25,276	-95.720%
2022-08-08	6.9990	7.1000	6.9000	7.0090	+3.576%	52,167	-95.720%
2022-08-05	6.5000	6.8000	6.4760	6.7670	+3.693%	42,474	-95.567%
2022-08-04	6.4990	6.7000	6.4000	6.5260	+1.588%	30,321	-95.403%
2022-08-03	6.4990	6.6000	6.2050	6.4240	+0.125%	26,516	-95.330%
2022-08-02	6.4000	6.5000	6.1920	6.4160	-1.338%	20,996	-95.324%
2022-08-01	6.6650	6.6650	6.1260	6.5030	+3.222%	37,051	-95.387%
2022-07-29	6.1990	6.6000	5.7000	6.3000	+10.526%	51,645	-95.238%
2022-07-28	5.4990	5.8000	5.2000	5.7000	+5.987%	35,486	-94.737%
2022-07-27	5.2000	5.4000	5.1510	5.3780	+1.433%	14,721	-94.422%
2022-07-26	5.3280	5.4000	5.1010	5.3020	+0.417%	31,069	-94.342%
2022-07-25	5.8990	5.8990	5.1000	5.2800	-2.132%	35,301	-94.318%
2022-07-22	5.4990	5.6000	5.3000	5.3950	-0.093%	28,575	-94.439%
2022-07-21	5.3870	5.4890	5.2580	5.4000	+1.810%	24,975	-94.444%
2022-07-20	5.2970	5.3930	5.2000	5.3040	+1.531%	32,757	-94.344%
2022-07-19	5.4330	5.4330	5.2000	5.2240	-2.355%	22,900	-94.257%
2022-07-18	4.8840	5.4000	4.8200	5.3500	+6.574%	24,407	-94.393%
2022-07-15	4.5000	5.1490	4.5000	5.0200	+2.449%	36,842	-94.024%
2022-07-14	5.5000	5.7000	4.7000	4.9000	-11.966%	103,572	-93.878%
2022-07-13	5.4000	5.9000	5.4000	5.5660	-4.034%	33,309	-94.610%
2022-07-12	5.8370	6.0000	5.7010	5.8000	-0.017%	33,858	-94.828%
2022-07-11	5.9000	5.9000	5.6280	5.8010	-1.678%	10,253	-94.828%
2022-07-08	5.8990	5.9000	5.8610	5.9000	+0.665%	6,804	-94.915%
2022-07-07	5.8840	5.9000	5.7550	5.8610	-0.272%	11,725	-94.881%
2022-07-06	5.8450	6.0000	5.7500	5.8770	-0.844%	14,822	-94.895%
2022-07-05	5.6550	6.1330	5.6550	5.9270	+2.384%	31,175	-94.938%
2022-07-01	5.8300	5.9600	5.7020	5.7890	-2.295%	5,897	-94.818%
2022-06-30	5.9890	6.0000	5.6800	5.9250	+0.424%	25,016	-94.937%
2022-06-29	5.8230	6.0000	5.7280	5.9000	+2.537%	28,215	-94.915%
2022-06-28	5.8060	6.2000	5.5500	5.7540	+1.679%	50,186	-94.786%
2022-06-27	5.9500	5.9510	5.6250	5.6590	-4.085%	8,963	-94.699%
2022-06-24	5.9000	6.1000	5.6750	5.9000	+4.610%	31,355	-94.915%
2022-06-23	5.4180	5.8000	5.4180	5.6400	+3.353%	10,689	-94.681%
2022-06-22	5.1000	5.6990	5.1000	5.4570	+2.962%	32,065	-94.502%
2022-06-21	5.5240	5.7000	5.2970	5.3000	+1.923%	20,038	-94.340%
2022-06-17	5.1000	5.5620	5.1000	5.2000	-0.498%	59,797	-94.231%
2022-06-16	5.7500	5.7500	5.2260	5.2260	-9.959%	21,822	-94.259%
2022-06-15	5.7000	6.2000	5.7000	5.8040	+0.939%	28,442	-94.831%
2022-06-14	6.0180	6.1000	5.7300	5.7500	-4.453%	34,648	-94.783%
2022-06-13	6.4000	6.5090	5.8520	6.0180	-6.669%	32,152	-95.015%
2022-06-10	6.7720	6.8000	6.3000	6.4480	-2.965%	31,542	-95.347%
2022-06-09	6.9090	7.0270	6.6000	6.6450	-1.556%	27,348	-95.485%
2022-06-08	6.6000	7.5000	6.6000	6.7500	-1.718%	33,562	-95.556%
2022-06-07	7.4990	7.4990	6.8000	6.8680	-0.247%	21,247	-95.632%
2022-06-06	6.9000	6.9900	6.6500	6.8850	-0.892%	35,596	-95.643%
2022-06-03	6.9190	7.0090	6.6000	6.9470	-3.151%	56,179	-95.682%
2022-06-02	7.0000	7.2000	6.9250	7.1730	+2.471%	19,700	-95.818%
2022-06-01	7.3000	7.6000	6.9030	7.0000	-5.914%	24,747	-95.714%
2022-05-31	7.7220	7.8000	7.1010	7.4400	-4.615%	32,533	-95.968%
2022-05-27	7.2690	7.9000	7.2500	7.8000	+4.278%	33,665	-96.154%
2022-05-26	7.1610	7.8000	7.1000	7.4800	+3.889%	41,005	-95.989%
2022-05-25	7.1780	7.4110	7.0000	7.2000	-2.703%	35,978	-95.833%
2022-05-24	7.4250	7.6000	7.0080	7.4000	-2.207%	38,056	-95.946%
2022-05-23	7.6220	7.7000	7.5030	7.5670	-1.214%	12,368	-96.035%
2022-05-20	7.9500	8.1000	7.5000	7.6600	-3.087%	22,374	-96.084%
2022-05-19	8.2000	8.2000	7.5250	7.9040	+1.333%	34,869	-96.204%
2022-05-18	7.9190	8.0505	7.5970	7.8000	+0.026%	45,955	-96.154%
2022-05-17	8.0990	8.1000	7.4250	7.7980	-2.525%	55,362	-96.153%
2022-05-16	7.2990	8.0420	7.0000	8.0000	+11.857%	105,336	-96.250%
2022-05-13	7.4990	8.2000	7.1000	7.1520	-3.858%	125,910	-95.805%
2022-05-12	6.9990	8.3000	6.4000	7.4390	+16.234%	165,846	-95.967%
2022-05-11	7.1990	7.1990	6.2000	6.4000	-5.882%	58,175	-95.313%
2022-05-10	7.3010	7.3990	6.5500	6.8000	-1.449%	58,058	-95.588%
2022-05-09	7.4990	7.4990	6.5000	6.9000	-5.479%	56,012	-95.652%
2022-05-06	8.0840	8.0840	7.0760	7.3000	-6.097%	50,661	-95.890%
2022-05-05	8.3490	8.3490	7.6350	7.7740	-5.195%	37,402	-96.141%
2022-05-04	7.5200	8.4000	7.3000	8.2000	+8.179%	48,751	-96.341%
2022-05-03	8.1000	8.4750	7.5100	7.5800	-0.603%	22,821	-96.042%
2022-05-02	7.7530	8.0000	7.5000	7.6260	-4.592%	61,571	-96.066%
2022-04-29	7.6010	8.3650	7.6010	7.9930	-3.792%	47,431	-96.247%
2022-04-28	8.4000	8.5790	7.9000	8.3080	-3.080%	47,518	-96.389%
2022-04-27	8.8990	8.9970	8.4000	8.5720	-2.867%	37,717	-96.500%
2022-04-26	9.1990	9.1990	8.4700	8.8250	-1.977%	50,680	-96.601%
2022-04-25	9.6330	9.6330	8.7240	9.0030	-1.196%	26,917	-96.668%
2022-04-22	9.7990	9.8990	8.5010	9.1120	-5.556%	72,271	-96.708%
2022-04-21	10.1000	10.1000	9.3000	9.6480	-3.520%	61,957	-96.891%
2022-04-20	10.1000	10.3000	9.7000	10.0000	-2.913%	56,939	-97.000%
2022-04-19	9.6290	10.3000	9.6000	10.3000	+5.166%	53,476	-97.087%

.dark-mode .yJsTGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJsTGm{ color: #333333; background-color: white; border: 2px solid #333333; }UPHUpHealth, Inc.stock NYSE

UPH
UpHealth, Inc.
stock NYSE