Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Utah Medical Products (UTMD) Historical Prices

UTMD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.6269.0966.6068.0868.08+1.91%42,8351.21
Oct 29, 202669.1669.9266.6566.8066.80-2.96%32,5850.93
Oct 28, 202672.8172.8168.8368.8468.84-5.78%31,7190.91
Oct 27, 202673.2874.0072.4873.0673.06-0.63%45,0001.30
Oct 26, 202674.5874.8073.3673.5273.52-0.96%32,5450.94
Oct 23, 202675.1375.1374.0474.2374.23-1.11%38,3881.10
Oct 22, 202674.8076.5574.8075.0675.06+0.46%70,4162.03
Oct 21, 202675.0075.0974.6974.7274.72-0.47%36,5891.03
Oct 20, 202674.9575.0974.8175.0775.07+0.70%39,4521.10
Oct 19, 202674.5074.9374.5074.5574.55+0.05%22,3070.61
Oct 16, 202674.9975.1274.5174.5174.51-0.55%44,3151.23
Oct 15, 202674.9075.3374.7874.9274.92+0.17%40,1771.13
Oct 14, 202674.4474.8774.2074.7974.79+0.11%22,6540.64
Oct 13, 202674.6574.8773.8974.7174.71+0.40%38,2601.08
Oct 12, 202674.5875.1874.2274.4174.41-0.17%61,1551.74
Oct 09, 202674.0074.8373.7574.5474.54+0.90%45,3151.30
Oct 08, 202673.5074.0273.4773.8873.88+0.58%32,7360.95
Oct 07, 202674.0074.2173.3973.4573.45-0.51%67,0191.99
Oct 06, 202673.5074.1873.5073.8373.83+0.71%63,0331.92
Oct 05, 202674.2274.2873.2273.3173.31-1.11%33,8561.04
Oct 02, 202674.4074.4374.1374.1374.13-0.30%19,6370.61
Oct 01, 202674.4474.5174.0774.3574.35+0.41%18,8590.58
Sep 30, 202674.9574.9574.0474.0574.05-1.20%30,0410.94
Sep 29, 202674.5774.9574.2574.9574.95+0.62%29,8890.94
Sep 28, 202674.1874.5473.7574.4974.49+0.42%31,3821.00
Sep 25, 202674.7074.7074.1274.1874.18-0.76%22,4830.72
Sep 24, 202675.5075.5574.3074.7574.75-0.35%42,1451.36
Sep 23, 202676.5576.5574.8475.0175.01-2.15%23,7520.74
Sep 22, 202674.7776.8974.7576.6676.66+2.93%56,2011.80
Sep 21, 202674.1674.8073.7074.4874.48+0.70%28,6130.92
Sep 18, 202674.1474.4873.9573.9673.96-0.31%42,3451.39
Sep 17, 202675.1375.1374.0474.1974.19+0.60%24,9250.82
Sep 16, 202674.5974.7873.7474.0673.75-0.76%19,1230.64
Sep 15, 202671.2874.7970.3574.6374.32+5.60%64,2252.20
Sep 14, 202669.7171.2669.4970.6770.37+1.38%57,7422.03
Sep 11, 202669.6469.9669.3269.7169.42+0.10%19,3880.68
Sep 10, 202670.0170.2069.1069.6469.35-0.12%30,5941.09
Sep 09, 202668.7170.2068.7169.7269.43+0.81%31,8041.15
Sep 08, 202670.5070.5068.4669.1668.87-2.73%35,6831.31
Sep 07, 202670.6471.6270.6471.1070.80+0.00%00.00
Sep 04, 202670.6471.6270.6471.1070.80+0.55%46,0301.72
Sep 03, 202671.6971.9570.4070.7170.41-1.30%53,8622.06
Sep 02, 202671.9272.5071.6371.6471.34-0.17%31,0951.21
Sep 01, 202670.5872.2870.5571.7671.46+0.89%14,2510.56
Aug 31, 202672.3772.6071.0071.1370.83-2.25%32,6161.29
Aug 28, 202672.0473.3471.6272.7772.47+1.35%32,3311.30
Aug 27, 202670.0572.0870.0571.8071.50+1.28%30,5401.25
Aug 26, 202670.9571.1369.8270.8970.59-0.10%31,2181.29
Aug 25, 202671.9071.9070.3570.9670.66-0.92%13,9880.58
Aug 24, 202671.5471.9371.3171.6271.32+0.10%18,1460.76