UpHealth Inc (PK) (UPHL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00793 | 2.02259800546 | 0.39207 | 0.48 | 0.36 | 4439 | 0.41505518 | CS |
| 4 | -0.031 | -7.19257540603 | 0.431 | 0.55 | 0.33 | 15621 | 0.41931448 | CS |
| 12 | -0.58 | -59.1836734694 | 0.98 | 0.98 | 0.33 | 23839 | 0.66994118 | CS |
| 26 | 0.1699 | 73.8374619731 | 0.2301 | 1.35 | 0.21 | 43276 | 0.72225494 | CS |
| 52 | -1.44 | -78.2608695652 | 1.84 | 2.04 | 0.151 | 126727 | 0.67314257 | CS |
| 156 | -5.44 | -93.1506849315 | 5.84 | 6.94 | 0.151 | 452591 | 1.90977444 | CS |
| 260 | -8.95 | -95.7219251337 | 9.35 | 10.05 | 0.151 | 451167 | 2.04458379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.4 | -0.0298 | -6.93 | 0.4 | 0.48 | 0.4 | 25545 |
| 1720733280 | 0.4298 | 0.0098 | 2.33 | 0.42 | 0.4298 | 0.37 | 12468 |
| 1720646880 | 0.42 | 0.0587 | 16.25 | 0.3613 | 0.42 | 0.3613 | 618 |
| 1720560540 | 0.3613 | -0.041 | -10.19 | 0.3613 | 0.3613 | 0.3613 | 2066 |
| 1720473600 | 0.4023 | -0.00273 | -0.67 | 0.36 | 0.42 | 0.36 | 1919 |
| 1720214640 | 0.40503 | -0.00497 | -1.21 | 0.3920699 | 0.42 | 0.37509 | 5123 |
| 1720041000 | 0.4099999 | -0.0075 | -1.80 | 0.3701999 | 0.4099999 | 0.3701999 | 18024 |
| 1719955740 | 0.4175 | -0.0015 | -0.36 | 0.4099999 | 0.4499 | 0.33 | 125592 |
| 1719868980 | 0.419 | -0.001 | -0.24 | 0.4121 | 0.43 | 0.4099999 | 59816 |
| 1719610020 | 0.42 | 0.008 | 1.94 | 0.42 | 0.42 | 0.42 | 290 |
| 1719523200 | 0.412 | -0.008 | -1.90 | 0.42 | 0.42 | 0.412 | 878 |
| 1719437040 | 0.42 | 0.004 | 0.96 | 0.42 | 0.42 | 0.42 | 760 |
| 1719350880 | 0.416 | 0.0009 | 0.22 | 0.4151 | 0.5099 | 0.4151 | 13936 |
| 1719264540 | 0.4151 | -0.0249 | -5.66 | 0.443 | 0.443 | 0.4151 | 10842 |
| 1719005220 | 0.44 | 0 | 0.00 | 0.44 | 0.445495 | 0.44 | 8133 |
| 1718918640 | 0.44 | -0.0355 | -7.47 | 0.51 | 0.55 | 0.44 | 13383 |
| 1718746140 | 0.4755 | 0.0355 | 8.07 | 0.4755 | 0.4755 | 0.4755 | 287 |
| 1718659680 | 0.44 | 0 | 0.00 | 0.44 | 0.5092 | 0.44 | 2106 |
| 1718400300 | 0.44 | -0.00435 | -0.98 | 0.431 | 0.51 | 0.431 | 4928 |
| 1718314140 | 0.44435 | 0.01415 | 3.29 | 0.4301 | 0.451 | 0.4301 | 955 |
| 1718227380 | 0.4302 | -0.0134 | -3.02 | 0.44814 | 0.49 | 0.4302 | 1906 |
| 1718141340 | 0.4436 | -0.0264 | -5.62 | 0.46 | 0.49 | 0.4302 | 4065 |
| 1718054880 | 0.47 | -0.0006 | -0.13 | 0.4303 | 0.47 | 0.4303 | 14138 |
| 1717795800 | 0.4706 | -0.0206 | -4.19 | 0.4301 | 0.4997 | 0.43 | 6217 |
| 1717709400 | 0.4912 | -0.0188 | -3.69 | 0.43 | 0.5 | 0.43 | 658 |
| 1717622460 | 0.51 | 0.06 | 13.33 | 0.4975 | 0.525 | 0.4975 | 4328 |
| 1717536360 | 0.45 | -0.075 | -14.29 | 0.5001 | 0.5001 | 0.4301 | 3584 |
| 1717450140 | 0.525 | -0.0048 | -0.91 | 0.46 | 0.525 | 0.4101 | 14562 |
| 1717190940 | 0.5298 | 0.0598 | 12.72 | 0.5 | 0.5298 | 0.48 | 1251 |
| 1717104540 | 0.47 | -0.06 | -11.32 | 0.45 | 0.53 | 0.45 | 2972 |
| 1717018020 | 0.53 | -0.0197 | -3.58 | 0.46 | 0.54 | 0.46 | 5661 |
| 1716931740 | 0.5497 | 0.01176 | 2.19 | 0.46 | 0.55 | 0.4502 | 3659 |
| 1716585840 | 0.53794 | -0.01186 | -2.16 | 0.45 | 0.55 | 0.45 | 28813 |
| 1716499740 | 0.5498 | 0.0697 | 14.52 | 0.4501 | 0.55 | 0.4501 | 8944 |
| 1716412800 | 0.4801 | -0.1049 | -17.93 | 0.5699999 | 0.579 | 0.395 | 127176 |
| 1716326940 | 0.585 | -0.045 | -7.14 | 0.61 | 0.6197 | 0.5 | 58339 |
| 1716240180 | 0.63 | -0.0699 | -9.99 | 0.61 | 0.6627999 | 0.6 | 38249 |
| 1715981340 | 0.6999 | -0.04306 | -5.80 | 0.6801 | 0.7 | 0.6 | 138178 |
| 1715894940 | 0.74296 | -0.04704 | -5.95 | 0.7704 | 0.78076 | 0.68 | 25080 |
| 1715808000 | 0.79 | -0.042475 | -5.10 | 0.7206 | 0.8499 | 0.7206 | 63740 |
| 1715722140 | 0.832475 | -0.007525 | -0.90 | 0.84 | 0.84 | 0.71 | 26175 |
| 1715635200 | 0.84 | 0.09 | 12.00 | 0.75 | 0.85 | 0.6 | 51212 |
| 1715376000 | 0.75 | -0.11 | -12.79 | 0.86 | 0.8698 | 0.75 | 26491 |
| 1715289720 | 0.86 | -0.025 | -2.82 | 0.886 | 0.92 | 0.83511 | 50029 |
| 1715203200 | 0.885 | -0.007 | -0.78 | 0.88 | 0.91 | 0.88 | 1809 |
| 1715117340 | 0.892 | 0.012 | 1.36 | 0.885 | 0.94 | 0.885 | 8813 |
| 1715030940 | 0.88 | -0.05961 | -6.34 | 0.94 | 0.9401 | 0.88 | 11751 |
| 1714771740 | 0.93961 | 0.00011 | 0.01 | 0.91 | 0.9449 | 0.91 | 12085 |
| 1714685340 | 0.9395 | 0.0395 | 4.39 | 0.88 | 0.9395 | 0.88 | 45971 |
| 1714598400 | 0.9 | 0.049 | 5.76 | 0.86 | 0.9 | 0.86 | 5584 |
| 1714512600 | 0.851 | 0.011 | 1.31 | 0.85 | 0.89 | 0.85 | 10911 |
| 1714425720 | 0.84 | -0.05 | -5.62 | 0.91 | 0.91 | 0.835 | 19317 |
| 1714166580 | 0.89 | -0.05 | -5.32 | 0.95 | 0.95 | 0.8698 | 25189 |
| 1714080300 | 0.94 | 0.1 | 11.90 | 0.87 | 0.96 | 0.84 | 30530 |
| 1713994020 | 0.84 | 0.004 | 0.48 | 0.84 | 0.89 | 0.8 | 33928 |
| 1713907740 | 0.836 | -0.0875 | -9.47 | 0.925 | 0.94 | 0.836 | 105218 |
| 1713821340 | 0.9235 | 0.0085 | 0.93 | 0.9 | 0.9299 | 0.87 | 40400 |
| 1713561900 | 0.915 | -0.065 | -6.63 | 0.98 | 0.98 | 0.9 | 19755 |
| 1713475500 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.940037 | 21188 |
| 1713389100 | 0.98 | 0.02 | 2.08 | 0.99 | 1.01 | 0.94 | 31883 |
| 1713302940 | 0.96 | 0.03 | 3.23 | 0.97 | 1.04 | 0.94 | 45183 |
| 1713216000 | 0.93 | -0.08 | -7.92 | 1.05 | 1.05 | 0.900107 | 113179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
