ULGX - Urologix, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.06120.06270.05100.05990.0599314,468
Jun 21, 20180.05200.06000.05200.06000.060060,250
Jun 20, 20180.05000.06400.05000.06000.0600115,337
Jun 19, 20180.06000.06270.05000.06000.0600424,325
Jun 18, 20180.05500.06400.05010.05510.0551337,008
Jun 15, 20180.05000.06450.05000.06000.0600568,697
Jun 14, 20180.06000.08000.05000.05450.05451,252,271
Jun 13, 20180.05000.07000.05000.06800.0680947,512
Jun 12, 20180.05000.05000.03900.04400.0440326,995
Jun 11, 20180.04250.05000.04000.05000.0500638,919
Jun 08, 20180.02880.04040.02700.04040.0404543,529
Jun 07, 20180.03000.03000.02700.02900.0290343,776
Jun 06, 20180.03630.03630.02100.02370.0237536,201
Jun 05, 20180.03000.03700.02700.02800.0280111,715
Jun 04, 20180.02500.03800.02250.03400.0340183,829
Jun 01, 20180.01700.05000.01700.02500.0250425,472
May 31, 20180.01460.01700.01460.01580.0158100,000
May 30, 20180.01250.01460.01250.01390.0139270,840
May 29, 20180.01350.01700.01350.01700.0170192,100
May 25, 20180.01700.01700.01350.01350.0135426,100
May 24, 20180.01260.01500.01260.01500.015084,500
May 23, 20180.01500.01500.01200.01200.012065,566
May 22, 20180.01350.01550.01200.01400.0140150,000
May 21, 20180.01690.01690.01200.01600.0160104,000
May 18, 20180.01200.01700.01000.01650.01651,740,803
May 17, 20180.01070.01850.00740.01550.01551,191,086
May 16, 20180.00990.01200.00950.01170.0117161,000
May 15, 20180.01400.01400.00850.01000.01003,100,756
May 14, 20180.01200.01500.01050.01400.01401,953,812
May 11, 20180.00830.01100.00780.01040.01042,107,645
May 10, 20180.00780.00780.00780.00780.00781,700
May 09, 20180.00780.00780.00650.00760.0076158,300
May 08, 20180.00640.00790.00600.00650.00651,006,841
May 07, 20180.00410.00600.00410.00600.0060736,218
May 04, 20180.00400.00520.00380.00520.0052665,388
May 03, 20180.00570.00570.00490.00500.0050185,100
May 02, 20180.00550.00570.00400.00470.0047356,300
May 01, 20180.00300.00600.00270.00550.00551,534,043
Apr 30, 20180.00290.00590.00290.00550.00551,418,638
Apr 27, 20180.00250.00250.00250.00250.0025-
Apr 26, 20180.00250.00250.00250.00250.0025-
Apr 25, 20180.00250.00250.00250.00250.0025-
Apr 24, 20180.00300.00300.00250.00250.002522,485
Apr 23, 20180.00400.00400.00400.00400.0040100
Apr 20, 20180.00250.00250.00250.00250.002530,030
Apr 19, 20180.00400.00400.00400.00400.0040-
Apr 18, 20180.00250.00400.00250.00400.004011,250
Apr 17, 20180.00310.00310.00310.00310.0031-
Apr 16, 20180.00310.00310.00310.00310.003195,000
Apr 13, 20180.00300.00300.00300.00300.0030100
Apr 12, 20180.00400.00400.00200.00220.0022471,800
Apr 11, 20180.00400.00400.00400.00400.0040-
Apr 10, 20180.00350.00410.00350.00400.0040275,500
Apr 09, 20180.00170.00400.00170.00310.00314,976,691
Apr 06, 20180.00130.00130.00130.00130.0013-
Apr 05, 20180.00130.00130.00130.00130.0013-
Apr 04, 20180.00130.00130.00130.00130.00132,500
Apr 03, 20180.00130.00130.00130.00130.0013-
Apr 02, 20180.00130.00130.00130.00130.0013-
Mar 29, 20180.00130.00130.00130.00130.001350,000
Mar 28, 20180.00130.00130.00130.00130.0013-
Mar 27, 20180.00130.00140.00130.00130.0013131,000
Mar 26, 20180.00130.00130.00130.00130.0013100
Mar 23, 20180.00180.00180.00180.00180.001839,000
Mar 22, 20180.00130.00130.00130.00130.0013-
Mar 21, 20180.00130.00130.00130.00130.00133,175
Mar 20, 20180.00160.00160.00160.00160.00165,000
Mar 19, 20180.00180.00180.00180.00180.0018-
Mar 16, 20180.00180.00200.00130.00180.0018472,179
Mar 15, 20180.00130.00130.00130.00130.0013-
Mar 14, 20180.00130.00130.00130.00130.0013-
Mar 13, 20180.00130.00130.00130.00130.0013-
Mar 12, 20180.00130.00130.00130.00130.0013600
Mar 09, 20180.00130.00130.00130.00130.00132,387
Mar 08, 20180.00130.00180.00130.00180.00189,432
Mar 07, 20180.00130.00130.00130.00130.0013180
Mar 06, 20180.00180.00180.00180.00180.0018-
Mar 05, 20180.00150.00180.00120.00180.00183,699,828
Mar 02, 20180.00200.00200.00200.00200.0020-
Mar 01, 20180.00180.00200.00180.00200.0020250,000
Feb 28, 20180.00270.00270.00120.00120.00121,873,000
Feb 27, 20180.00250.00250.00250.00250.0025-
Feb 26, 20180.00300.00300.00250.00250.002517,827
Feb 23, 20180.00340.00400.00210.00300.0030495,098
Feb 22, 20180.00330.00420.00330.00420.004210,240
Feb 21, 20180.00600.00600.00600.00600.0060-
Feb 20, 20180.00600.00600.00570.00600.006054,610
Feb 16, 20180.00600.00600.00600.00600.0060169,148
Feb 15, 20180.00580.00600.00470.00600.006031,900
Feb 14, 20180.00490.00490.00360.00490.004955,874
Feb 13, 20180.00450.00580.00370.00470.0047142,048
Feb 12, 20180.00360.00780.00360.00500.00502,954,313
Feb 09, 20180.00300.00410.00300.00410.004121,756
Feb 08, 20180.00400.00400.00310.00310.0031187,300
Feb 07, 20180.00400.00400.00400.00400.0040300
Feb 06, 20180.00370.00370.00370.00370.0037-
Feb 05, 20180.00370.00370.00370.00370.0037-
Feb 02, 20180.00370.00370.00370.00370.0037-
Feb 01, 20180.00370.00370.00370.00370.003716,756
Jan 31, 20180.00320.00340.00320.00340.003423,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...