Free Trial

UpHealth (UPHL) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free UPHL Stock Alerts
$0.55
+0.01 (+1.85%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrends

UpHealth Stock Price Performance

5 Day
Performance
-0.02%
1 Month
Performance
-38.24%
3 Month
Performance
+27.84%
Year-To-Date
Performance
+139.57%
Receive UPHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for UpHealth and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

UPHL Stock Chart for Tuesday, May, 28, 2024

UPHL Chart by TradingView

UpHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.54$0.55
+2.19%		$0.55$0.453,659 shs$10.34 million
05/27/2024$0.54$0.54
-0.01%		$0.55$0.4528,800 shs$10.12 million
05/24/2024$0.55$0.54
-2.16%		$0.55$0.4528,813 shs$10.12 million
05/23/2024$0.52$0.55
+5.71%		$0.55$0.458,944 shs$10.34 million
05/22/2024$0.59$0.52
-11.09%		$0.58$0.40124,034 shs$9.78 million
05/21/2024$0.63$0.59
-7.14%		$0.62$0.5058,339 shs$11.00 million
05/20/2024$0.70$0.63
-9.99%		$0.66$0.6038,249 shs$11.85 million
05/17/2024$0.74$0.70
-5.80%		$0.70$0.60133,678 shs$13.17 million
05/16/2024$0.79$0.74
-5.95%		$0.78$0.6825,080 shs$13.98 million
05/15/2024$0.83$0.79
-5.16%		$0.85$0.7263,740 shs$14.86 million
05/14/2024$0.84$0.83
-0.83%		$0.84$0.7122,819 shs$15.67 million
05/13/2024$0.75$0.84
+12.00%		$0.85$0.6051,212 shs$15.80 million
05/10/2024$0.86$0.75
-12.79%		$0.87$0.7526,491 shs$14.11 million
05/09/2024$0.89$0.86
-2.82%		$0.92$0.8450,029 shs$16.18 million
05/08/2024$0.89$0.89
-0.78%		$0.91$0.881,809 shs$16.65 million
05/07/2024$0.88$0.89
+1.36%		$0.94$0.898,813 shs$16.78 million
05/06/2024$0.94$0.88
-6.34%		$0.94$0.8811,751 shs$16.55 million
05/03/2024$0.94$0.94
+0.01%		$0.94$0.9112,085 shs$17.67 million
05/02/2024$0.90$0.94
+4.39%		$0.94$0.8845,971 shs$17.67 million
05/01/2024$0.85$0.90
+5.76%		$0.90$0.864,839 shs$16.93 million
04/30/2024$0.84$0.85
+1.31%		$0.89$0.8510,890 shs$16.01 million
04/29/2024$0.89$0.84
-5.62%		$0.89$0.846,642 shs$15.80 million
04/26/2024$0.94$0.89
-5.32%		$0.95$0.8822,936 shs$16.74 million
04/25/2024$0.80$0.94
+17.47%		$0.96$0.8430,530 shs$17.68 million
04/24/2024$0.84$0.80
-4.28%		$0.89$0.8025,854 shs$15.05 million
04/23/2024$0.92$0.84
-9.47%		$0.94$0.84105,218 shs$15.73 million
04/22/2024$0.92$0.92
+0.93%		$0.93$0.8740,400 shs$17.37 million
04/19/2024$0.98$0.92
-6.63%		$0.98$0.9019,755 shs$17.21 million
04/18/2024$0.98$0.98$0.99$0.9420,488 shs$18.43 million
04/17/2024$0.96$0.98
+2.08%		$1.01$0.9431,883 shs$18.43 million
04/16/2024$0.95$0.96
+1.05%		$1.04$0.9445,183 shs$18.06 million
04/15/2024$1.01$0.95
-5.94%		$1.05$0.9090,746 shs$17.87 million
04/12/2024$1.04$1.02
-2.40%		$1.24$0.97281,051 shs$18.04 million
04/11/2024$0.98$1.04
+6.12%		$1.04$0.9564,897 shs$18.48 million
04/10/2024$0.99$0.98
-1.01%		$1.09$0.9440,227 shs$17.42 million
04/09/2024$0.90$0.99
+10.00%		$0.99$0.84111,857 shs$17.59 million
04/08/2024$0.95$0.90
-5.26%		$0.95$0.904,856 shs$15.99 million
04/05/2024$0.94$0.95
+0.64%		$1.03$0.9521,249 shs$16.88 million
04/04/2024$1.00$0.94
-5.60%		$0.95$0.8063,532 shs$16.78 million
04/03/2024$1.05$1.00
-4.76%		$1.04$0.9119,901 shs$17.77 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
04/02/2024$1.05$1.05$1.08$0.95348,534 shs$18.66 million
04/01/2024$1.04$1.05
+0.96%		$1.35$0.90348,534 shs$18.66 million
03/29/2024$1.04$1.04$1.04$0.8538,533 shs$18.48 million
03/28/2024$0.92$1.04
+13.04%		$1.04$0.8538,533 shs$18.48 million
03/27/2024$0.98$0.92
-6.12%		$1.00$0.8911,655 shs$16.35 million
03/26/2024$1.14$0.98
-14.04%		$1.04$0.857,335 shs$17.42 million
03/25/2024$1.12$1.14
+1.79%		$1.15$0.75339,183 shs$20.26 million
03/22/2024$0.91$1.12
+22.75%		$1.29$0.90106,809 shs$19.90 million
03/21/2024$0.71$0.91
+28.52%		$1.09$0.73152,727 shs$16.21 million
03/20/2024$0.78$0.71
-8.94%		$0.73$0.6024,968 shs$12.62 million
03/19/2024$0.79$0.78
-1.30%		$0.79$0.702,092 shs$13.86 million
03/18/2024$0.75$0.79
+5.33%		$0.79$0.6028,759 shs$14.04 million
03/15/2024$0.75$0.75$0.75$0.723,044 shs$13.33 million
03/14/2024$0.72$0.75
+4.17%		$0.78$0.72102,319 shs$13.33 million
03/13/2024$0.67$0.72
+8.11%		$0.73$0.6257,787 shs$12.79 million
03/12/2024$0.72$0.67
-7.50%		$0.72$0.5610,744 shs$11.84 million
03/11/2024$0.72$0.72$0.72$0.5621,900 shs$12.79 million
03/08/2024$0.70$0.72
+2.86%		$0.72$0.5621,987 shs$12.79 million
03/07/2024$0.77$0.70
-9.09%		$0.77$0.5682,492 shs$12.44 million
03/06/2024$0.73$0.77
+5.48%		$0.79$0.6618,998 shs$13.68 million
03/05/2024$0.78$0.73
-6.39%		$0.78$0.5921,891 shs$12.97 million
03/04/2024$0.68$0.78
+14.68%		$0.78$0.5189,140 shs$13.86 million
03/01/2024$0.39$0.68
+74.31%		$0.75$0.48277,919 shs$12.08 million
02/29/2024$0.43$0.39
-9.28%		$0.43$0.3814,735 shs$6.93 million
02/28/2024$0.36$0.43
+19.44%		$0.50$0.35103,464 shs$7.64 million
02/27/2024$0.35$0.36
+2.83%		$0.36$0.3416,405 shs$6.40 million

Related Companies:
This page (NYSE:UPHL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media