UCB (PK) (UCBJY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.01 | -6.97443040493 | 100.51 | 100.66 | 93.22 | 9834 | 98.44324394 | DR |
| 4 | -2.25 | -2.3498694517 | 95.75 | 100.66 | 93.22 | 8143 | 98.62864462 | DR |
| 12 | -4.1 | -4.20081967213 | 97.6 | 100.66 | 86.71 | 12489 | 96.74238634 | DR |
| 26 | 15.91 | 20.5052197448 | 77.59 | 100.66 | 74.55 | 16277 | 91.25328113 | DR |
| 52 | 48.78 | 109.078711986 | 44.72 | 100.66 | 44.26 | 17268 | 77.17582769 | DR |
| 156 | 43.4399 | 86.775495854 | 50.0601 | 100.66 | 32.82 | 20800 | 51.49115576 | DR |
| 260 | 48.04 | 105.675318962 | 45.46 | 100.66 | 32.45 | 20025 | 52.69239514 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 93.5 | -5.04 | -5.11 | 95.46 | 95.46 | 93.22 | 9796 |
| 1737066420 | 98.535 | 0.48 | 0.49 | 98.84 | 98.93 | 97.915 | 5925 |
| 1736979720 | 98.058 | 0.43 | 0.44 | 98.44 | 98.44 | 97.77 | 7781 |
| 1736893380 | 97.63 | -0.26 | -0.27 | 97.255 | 97.79 | 97.2 | 9673 |
| 1736806800 | 97.89 | -1.94 | -1.94 | 98.08 | 98.08 | 97.484 | 13082 |
| 1736547720 | 99.825 | -0.35 | -0.35 | 100.51 | 100.66 | 99.66 | 12707 |
| 1736375340 | 100.179 | 1.61 | 1.63 | 99.99 | 100.43 | 99.9194 | 7440 |
| 1736288940 | 98.57 | 0.16 | 0.17 | 99.57 | 100.03 | 98.57 | 11144 |
| 1736202360 | 98.405 | -0.04 | -0.04 | 98.665 | 99.31 | 98.39 | 6835 |
| 1735942980 | 98.44 | 0.76 | 0.78 | 98.136 | 99.04 | 97.76 | 11224 |
| 1735856700 | 97.68 | -1.17 | -1.18 | 98.583 | 98.69 | 97.66 | 9804 |
| 1735683960 | 98.85 | 1.03 | 1.05 | 98.8 | 99.43 | 98.53 | 5240 |
| 1735597740 | 97.82 | -2.58 | -2.57 | 98.71 | 98.71 | 97.64 | 4822 |
| 1735338000 | 100.4 | 1.16 | 1.17 | 99.61 | 100.43 | 99.49 | 4128 |
| 1735252020 | 99.24 | 0.22 | 0.23 | 99.85 | 99.85 | 98.63 | 5171 |
| 1735078200 | 99.017 | -0.96 | -0.96 | 98.275 | 99.31 | 98.275 | 4786 |
| 1734992400 | 99.972 | 2.62 | 2.69 | 99.58 | 100.01 | 98.61 | 9706 |
| 1734733200 | 97.352 | 1.58 | 1.65 | 95.75 | 97.48 | 95.2425 | 8969 |
| 1734646800 | 95.774 | -0.52 | -0.54 | 95.87 | 95.887 | 95.5375 | 6545 |
| 1734560940 | 96.29 | -1.29 | -1.32 | 98.1 | 98.1 | 96.29 | 10393 |
| 1734474360 | 97.575 | -0.16 | -0.16 | 97.1225 | 97.86 | 97.1225 | 7242 |
| 1734388140 | 97.73 | 3.02 | 3.19 | 96.895 | 98.04 | 96.895 | 9673 |
| 1734128940 | 94.71 | -0.38 | -0.39 | 95.5875 | 95.64 | 94.62 | 5059 |
| 1734042480 | 95.085 | 0.83 | 0.89 | 96.3 | 96.37 | 94.86 | 6280 |
| 1733955900 | 94.25 | -0.48 | -0.51 | 95.24 | 95.24 | 94.206 | 5794 |
| 1733869200 | 94.73 | -1.4 | -1.46 | 95.33 | 95.33 | 94.715 | 12333 |
| 1733782800 | 96.13 | -1.42 | -1.46 | 96.7 | 96.7 | 95.49 | 5775 |
| 1733523600 | 97.55 | -0.61 | -0.62 | 97.67 | 98.3 | 97.55 | 3641 |
| 1733437500 | 98.16 | -0.84 | -0.85 | 97.19 | 98.18 | 97.15 | 4670 |
| 1733350980 | 99 | -0.2 | -0.20 | 98.848 | 99.23 | 98.8135 | 6400 |
| 1733264700 | 99.2 | 1.68 | 1.72 | 98.73 | 99.51 | 98.73 | 5652 |
| 1733178180 | 97.52 | -0.48 | -0.49 | 97.22 | 97.74 | 97.14 | 5109 |
| 1732918200 | 98 | 0.45 | 0.47 | 97.17 | 98.015 | 97.17 | 5996 |
| 1732746540 | 97.545 | 2.18 | 2.28 | 97.1301 | 97.731 | 96.95 | 11660 |
| 1732660140 | 95.37 | -1.08 | -1.12 | 95.98 | 95.98 | 95.12 | 6813 |
| 1732573560 | 96.45 | 2.71 | 2.89 | 95.93 | 96.72 | 95.93 | 17139 |
| 1732314000 | 93.74 | 2.57 | 2.82 | 92.73 | 93.75 | 92.663 | 9635 |
| 1732227900 | 91.17 | 1.5 | 1.67 | 91.13 | 91.5 | 90.68 | 15864 |
| 1732141740 | 89.67 | 2.72 | 3.13 | 89.13 | 89.79 | 88.9 | 14603 |
| 1732054800 | 86.946 | -0.68 | -0.78 | 86.73 | 87.38 | 86.71 | 9618 |
| 1731968640 | 87.63 | -0.28 | -0.31 | 88.05 | 88.05 | 87.26 | 10160 |
| 1731709260 | 87.905 | -5.65 | -6.03 | 88.38 | 88.39 | 87.3 | 15077 |
| 1731622800 | 93.55 | -2.76 | -2.87 | 94.775 | 94.775 | 93.55 | 6232 |
| 1731536760 | 96.31 | -0.26 | -0.27 | 96.3865 | 96.6 | 95.67 | 14083 |
| 1731450480 | 96.57 | -1.68 | -1.71 | 97.53 | 97.68 | 96.02 | 6779 |
| 1731363600 | 98.25 | -0.92 | -0.93 | 98.78 | 98.87 | 97.93 | 14007 |
| 1731104400 | 99.17 | 0.96 | 0.98 | 99.4 | 99.4 | 99.07 | 25540 |
| 1731018540 | 98.212 | 0.44 | 0.45 | 98.05 | 98.47 | 97.92 | 7574 |
| 1730931600 | 97.77 | -0.82 | -0.83 | 98.04 | 98.11 | 97.77 | 2567 |
| 1730845680 | 98.59 | 1.28 | 1.32 | 97.76 | 98.65 | 97.705 | 9832 |
| 1730759160 | 97.31 | -0.73 | -0.74 | 97.6999 | 98.02 | 96.79 | 129975 |
| 1730496420 | 98.04 | 2.07 | 2.16 | 97.63 | 98.33 | 97.565 | 108542 |
| 1730409780 | 95.97 | -1.13 | -1.16 | 95.63 | 96.16 | 95.63 | 6390 |
| 1730323500 | 97.095 | 0.13 | 0.13 | 96.03 | 97.444 | 96.03 | 4541 |
| 1730237280 | 96.97 | 0.85 | 0.88 | 97.27 | 97.74 | 96.85 | 3452 |
| 1730150880 | 96.12 | -0.16 | -0.17 | 96.47 | 96.47 | 96.12 | 7159 |
| 1729891500 | 96.28 | 0.73 | 0.76 | 97.6 | 97.6 | 96.28 | 3160 |
| 1729805160 | 95.55 | 1.91 | 2.04 | 95.16 | 95.66 | 95.13 | 19695 |
| 1729718940 | 93.6355 | 0.92 | 0.99 | 93.16 | 94.05 | 93.16 | 91221 |
| 1729632300 | 92.715 | -1.53 | -1.62 | 92.5285 | 93.11 | 92.29 | 162736 |
| 1729545600 | 94.24 | -0.03 | -0.03 | 94.54 | 94.6 | 94.02 | 4160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
