Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minerva Surgical Inc (NQ: UTRS )

1.480 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2023 1.480 0 -0.07(-4.52%)
Dec 27, 2023 1.590 1.670 1.500 1.550 46,461 -0.15(-8.82%)
Dec 26, 2023 1.790 1.860 1.700 1.700 39,644 -0.19(-10.05%)
Dec 22, 2023 1.450 1.970 1.450 1.890 197,370 +0.38(+25.17%)
Dec 21, 2023 1.600 1.620 1.494 1.510 90,011 +0.06(+4.14%)
Dec 20, 2023 1.610 1.792 1.450 1.450 126,720 -0.15(-9.38%)
Dec 19, 2023 1.690 1.780 1.590 1.600 69,105 -0.20(-11.00%)
Dec 18, 2023 1.420 1.900 1.370 1.798 221,225 -1.02(-36.25%)
Dec 15, 2023 3.200 3.492 2.660 2.820 220,582 -0.38(-11.74%)
Dec 14, 2023 2.670 3.195 2.460 3.195 191,878 +0.69(+27.80%)
Dec 13, 2023 2.390 2.600 2.160 2.500 110,473 +0.30(+13.64%)
Dec 12, 2023 1.830 2.319 1.830 2.200 82,085 +0.20(+10.00%)
Dec 11, 2023 2.150 2.150 1.920 2.000 12,897 -0.11(-5.21%)
Dec 08, 2023 2.280 2.280 1.910 2.110 27,545 -0.17(-7.45%)
Dec 07, 2023 2.190 2.300 1.830 2.280 92,881 +0.05(+2.03%)
Dec 06, 2023 2.790 2.850 2.150 2.235 253,813 -0.20(-8.05%)
Dec 05, 2023 2.180 2.730 2.040 2.430 77,570 +0.19(+8.48%)
Dec 04, 2023 2.070 2.490 1.950 2.240 87,629 +0.18(+8.74%)
Dec 01, 2023 1.820 2.250 1.810 2.060 48,548 +0.19(+10.16%)
Nov 30, 2023 1.630 1.972 1.630 1.870 136,898 +0.31(+19.87%)
Nov 29, 2023 1.610 1.751 1.560 1.560 15,577 -0.08(-4.88%)
Nov 28, 2023 1.690 1.730 1.590 1.640 15,753 -0.02(-1.20%)
Nov 27, 2023 1.640 1.810 1.640 1.660 8,171 -0.07(-4.05%)
Nov 24, 2023 1.750 1.760 1.720 1.730 4,645 -0.02(-0.86%)
Nov 22, 2023 1.750 1.900 1.710 1.745 26,291 -0.00(-0.29%)
Nov 21, 2023 1.700 1.870 1.620 1.750 29,321 +0.04(+2.34%)
Nov 20, 2023 1.670 1.800 1.642 1.710 21,564 -0.01(-0.58%)
Nov 17, 2023 1.730 1.730 1.650 1.720 4,382 +0.07(+4.24%)
Nov 16, 2023 1.890 1.960 1.650 1.650 37,485 -0.07(-4.07%)
Nov 15, 2023 1.710 1.900 1.550 1.720 70,543 +0.05(+2.99%)
Nov 14, 2023 2.100 2.121 1.550 1.670 125,874 -0.46(-21.60%)
Nov 13, 2023 2.290 2.290 1.960 2.130 22,848 -0.29(-11.98%)
Nov 10, 2023 2.555 2.555 2.420 2.420 2,884 -0.14(-5.28%)
Nov 09, 2023 2.590 2.590 2.555 2.555 598 -0.04(-1.73%)
Nov 08, 2023 2.380 2.600 2.345 2.600 7,318 +0.19(+7.88%)
Nov 07, 2023 2.390 2.565 2.390 2.410 3,297 -0.06(-2.43%)
Nov 06, 2023 2.760 2.825 2.250 2.470 20,618 -0.47(-15.99%)
Nov 03, 2023 3.010 3.060 2.850 2.940 14,646 -0.07(-2.33%)
Nov 02, 2023 3.230 3.230 3.010 3.010 11,964 -0.30(-8.93%)
Nov 01, 2023 3.380 3.400 3.258 3.305 3,993 +0.08(+2.32%)
Oct 31, 2023 3.090 3.280 3.090 3.230 3,777 +0.03(+0.94%)
Oct 30, 2023 3.160 3.200 3.160 3.200 2,277 +0.08(+2.56%)
Oct 27, 2023 3.010 3.192 3.010 3.120 17,639 +0.11(+3.65%)
Oct 26, 2023 3.000 3.010 3.000 3.010 6,556 +0.01(+0.33%)
Oct 25, 2023 3.010 3.012 3.000 3.000 22,640 +0.00(+0.00%)
Oct 24, 2023 3.000 3.030 3.000 3.000 7,477 -0.02(-0.66%)
Oct 23, 2023 3.025 3.050 3.000 3.020 7,356 +0.02(+0.67%)
Oct 20, 2023 3.010 3.037 3.000 3.000 9,562 +0.00(+0.00%)
Oct 19, 2023 3.000 3.060 3.000 3.000 7,663 +0.00(+0.00%)
Oct 18, 2023 3.000 3.075 3.000 3.000 3,834 -0.06(-1.96%)
Oct 17, 2023 3.000 3.120 3.000 3.060 4,122 +0.05(+1.66%)
Oct 16, 2023 3.080 3.150 3.010 3.010 7,024 -0.04(-1.31%)
Oct 13, 2023 3.000 3.290 3.000 3.050 32,118 +0.03(+0.99%)
Oct 12, 2023 3.000 3.075 3.000 3.020 14,462 -0.01(-0.33%)
Oct 11, 2023 3.070 3.150 3.010 3.030 6,146 -0.04(-1.30%)
Oct 10, 2023 3.050 3.140 3.020 3.070 4,618 +0.02(+0.66%)
Oct 09, 2023 3.150 3.150 3.010 3.050 11,810 -0.07(-2.24%)
Oct 06, 2023 3.100 3.280 3.100 3.120 4,209 +0.01(+0.32%)
Oct 05, 2023 3.100 3.270 3.100 3.110 13,107 +0.01(+0.32%)
Oct 04, 2023 3.130 3.130 2.710 3.100 28,487 -0.13(-4.02%)
Oct 03, 2023 3.090 3.324 3.060 3.230 33,857 +0.05(+1.57%)
Oct 02, 2023 2.900 3.860 2.769 3.180 176,128 +3.02(+1833.13%)
Sep 29, 2023 0.1700 0.1900 0.1629 0.1645 511,342 -0.00(-0.60%)
Sep 28, 2023 0.1810 0.1819 0.1600 0.1655 513,435 -0.01(-8.06%)
Sep 27, 2023 0.2100 0.2150 0.1800 0.1800 1,988,349 -0.10(-36.28%)
Sep 26, 2023 0.1999 0.3080 0.1920 0.2825 4,675,866 +0.10(+55.22%)
Sep 25, 2023 0.2066 0.1920 0.1800 0.1820 162,904 -0.02(-7.99%)
Sep 22, 2023 0.1944 0.2000 0.1851 0.1978 83,052 +0.01(+3.02%)
Sep 21, 2023 0.1923 0.1968 0.1800 0.1920 136,003 -0.00(-1.54%)
Sep 20, 2023 0.1900 0.1995 0.1700 0.1950 90,127 +0.01(+2.63%)
Sep 19, 2023 0.1817 0.1999 0.1817 0.1900 68,341 -0.01(-5.38%)
Sep 18, 2023 0.1900 0.2008 0.1805 0.2008 123,057 +0.00(+0.40%)
Sep 15, 2023 0.2000 0.2110 0.1900 0.2000 200,472 +0.00(+0.00%)
Sep 14, 2023 0.2000 0.2014 0.1940 0.2000 17,076 +0.01(+3.09%)
Sep 13, 2023 0.2000 0.2100 0.1940 0.1940 65,323 -0.01(-5.83%)
Sep 12, 2023 0.2000 0.2100 0.2000 0.2060 29,752 -0.00(-1.01%)
Sep 11, 2023 0.2098 0.2098 0.2000 0.2081 81,257 +0.01(+4.10%)
Sep 08, 2023 0.2100 0.2100 0.1900 0.1999 50,657 -0.00(-0.25%)
Sep 07, 2023 0.2000 0.2039 0.1920 0.2004 208,472 +0.00(+0.20%)
Sep 06, 2023 0.2120 0.2249 0.2000 0.2000 105,999 -0.01(-5.21%)
Sep 05, 2023 0.2089 0.2121 0.2030 0.2110 163,371 +0.00(+1.69%)
Sep 01, 2023 0.2035 0.2305 0.2035 0.2075 104,458 +0.00(+1.72%)
Aug 31, 2023 0.2090 0.2100 0.2030 0.2040 43,349 -0.00(-2.16%)
Aug 30, 2023 0.2100 0.2130 0.2030 0.2085 77,864 -0.00(-0.71%)
Aug 29, 2023 0.2100 0.2145 0.2051 0.2100 85,426 +0.00(+1.11%)
Aug 28, 2023 0.2081 0.2146 0.2053 0.2077 97,030 -0.00(-0.14%)
Aug 25, 2023 0.2100 0.2149 0.2000 0.2080 617,075 -0.04(-14.79%)
Aug 24, 2023 0.2100 0.2540 0.2012 0.2441 2,771,972 +0.03(+16.24%)
Aug 23, 2023 0.2165 0.2199 0.2100 0.2100 138,851 -0.00(-1.45%)
Aug 22, 2023 0.2130 0.2153 0.2100 0.2131 133,877 -0.00(-0.19%)
Aug 21, 2023 0.2130 0.2258 0.2130 0.2135 64,752 +0.00(+0.00%)
Aug 18, 2023 0.2199 0.2199 0.2066 0.2135 118,435 -0.01(-2.91%)
Aug 17, 2023 0.2267 0.2328 0.2120 0.2199 125,246 -0.01(-2.91%)
Aug 16, 2023 0.2260 0.2300 0.2250 0.2265 158,840 -0.00(-1.26%)
Aug 15, 2023 0.2300 0.2396 0.2235 0.2294 172,161 -0.01(-2.13%)
Aug 14, 2023 0.2360 0.2399 0.2210 0.2344 147,371 +0.00(+0.60%)
Aug 11, 2023 0.2430 0.2444 0.2220 0.2330 310,379 -0.00(-0.89%)
Aug 10, 2023 0.2300 0.2399 0.2350 0.2351 82,244 -0.00(-1.43%)
Aug 09, 2023 0.2400 0.2441 0.2313 0.2385 171,521 +0.00(+0.21%)
Aug 08, 2023 0.2400 0.2454 0.2360 0.2380 150,584 +0.00(+0.85%)
Aug 07, 2023 0.2400 0.2530 0.2350 0.2360 163,268 -0.00(-1.67%)
Aug 04, 2023 0.2490 0.2564 0.2340 0.2400 241,845 -0.01(-3.23%)
Aug 03, 2023 0.2580 0.2589 0.2431 0.2480 133,099 +0.00(+1.06%)
Aug 02, 2023 0.2500 0.2579 0.2427 0.2454 235,876 -0.01(-2.35%)
Aug 01, 2023 0.2540 0.2598 0.2502 0.2513 191,592 -0.01(-3.35%)
Jul 31, 2023 0.2600 0.2699 0.2500 0.2600 467,182 +0.01(+4.04%)
Jul 28, 2023 0.2460 0.2598 0.2460 0.2499 242,523 +0.00(+0.16%)
Jul 27, 2023 0.2500 0.2596 0.2310 0.2495 327,160 -0.00(-1.85%)
Jul 26, 2023 0.2551 0.2650 0.2435 0.2542 244,225 -0.00(-0.35%)
Jul 25, 2023 0.2640 0.2640 0.2551 0.2551 104,982 -0.00(-1.85%)
Jul 24, 2023 0.2600 0.2650 0.2552 0.2599 79,273 -0.00(-0.04%)
Jul 21, 2023 0.2600 0.2630 0.2541 0.2600 193,277 +0.00(+1.17%)
Jul 20, 2023 0.2650 0.2651 0.2555 0.2570 382,085 -0.00(-1.72%)
Jul 19, 2023 0.2540 0.2675 0.2536 0.2615 252,998 +0.01(+3.20%)
Jul 18, 2023 0.2500 0.2590 0.2486 0.2534 183,844 +0.00(+0.96%)
Jul 17, 2023 0.2600 0.2648 0.2460 0.2510 759,766 -0.05(-17.30%)
Jul 14, 2023 0.2473 0.3050 0.2420 0.3035 3,547,970 +0.06(+22.97%)
Jul 13, 2023 0.2500 0.2597 0.2415 0.2468 575,394 +0.00(+0.00%)
Jul 12, 2023 0.2510 0.2576 0.2460 0.2468 275,303 -0.00(-1.67%)
Jul 11, 2023 0.2500 0.2600 0.2450 0.2510 308,541 -0.00(-0.04%)
Jul 10, 2023 0.2630 0.2630 0.2423 0.2511 297,414 -0.00(-1.91%)
Jul 07, 2023 0.2750 0.2799 0.2525 0.2560 787,526 -0.00(-0.54%)
Jul 06, 2023 0.2619 0.2676 0.2536 0.2574 799,941 -0.01(-4.67%)
Jul 05, 2023 0.2622 0.2785 0.2420 0.2700 615,874 +0.01(+2.04%)
Jul 03, 2023 0.2700 0.2700 0.2510 0.2646 213,900 +0.01(+3.28%)
Jun 30, 2023 0.2690 0.2700 0.2537 0.2562 247,647 -0.01(-5.15%)
Jun 29, 2023 0.2610 0.2720 0.2610 0.2701 140,954 +0.01(+3.49%)
Jun 28, 2023 0.2666 0.2769 0.2519 0.2610 222,622 -0.00(-0.91%)
Jun 27, 2023 0.2976 0.2976 0.2557 0.2634 528,028 +0.01(+4.94%)
Jun 26, 2023 0.2500 0.2580 0.2500 0.2510 286,595 -0.01(-2.71%)
Jun 23, 2023 0.2800 0.2940 0.2500 0.2580 745,265 -0.03(-9.66%)
Jun 22, 2023 0.2800 0.3100 0.2800 0.2856 819,026 +0.01(+1.85%)
Jun 21, 2023 0.3007 0.3099 0.2730 0.2804 837,169 -0.03(-9.55%)
Jun 20, 2023 0.3050 0.3100 0.2700 0.3100 1,076,764 +0.04(+13.59%)
Jun 16, 2023 0.2900 0.2900 0.2610 0.2729 807,528 +0.01(+2.56%)
Jun 15, 2023 0.2700 0.2979 0.2633 0.2661 706,189 +0.05(+20.95%)
May 08, 2023 0.2250 0.2379 0.2200 0.2200 70,852 -0.01(-3.47%)
May 05, 2023 0.2252 0.2282 0.2150 0.2279 27,015 +0.00(+1.33%)
May 04, 2023 0.2250 0.2289 0.2210 0.2249 19,412 -0.00(-0.04%)
May 03, 2023 0.2498 0.2599 0.2250 0.2250 278,552 -0.02(-6.76%)
May 02, 2023 0.2600 0.2600 0.2407 0.2413 79,046 -0.01(-3.52%)
May 01, 2023 0.2410 0.2600 0.2300 0.2501 188,206 +0.01(+3.01%)
Apr 28, 2023 0.2600 0.2600 0.2251 0.2428 53,816 -0.01(-4.82%)
Apr 27, 2023 0.2600 0.2599 0.2250 0.2551 65,666 +0.00(+0.39%)
Apr 26, 2023 0.2350 0.2541 0.2350 0.2541 39,082 +0.00(+1.52%)
Apr 25, 2023 0.2390 0.2559 0.2390 0.2503 94,724 +0.01(+2.16%)
Apr 24, 2023 0.2247 0.2470 0.2247 0.2450 31,468 +0.01(+5.51%)
Apr 21, 2023 0.2380 0.2480 0.2301 0.2322 80,816 -0.01(-2.85%)
Apr 20, 2023 0.2501 0.2501 0.2330 0.2390 199,325 -0.01(-4.78%)
Apr 19, 2023 0.2780 0.2780 0.2501 0.2510 102,142 -0.02(-6.97%)
Apr 18, 2023 0.2500 0.2780 0.2499 0.2698 124,249 +0.02(+8.44%)
Apr 17, 2023 0.2435 0.2499 0.2310 0.2488 45,800 +0.01(+5.87%)
Apr 14, 2023 0.2463 0.2488 0.2300 0.2350 118,495 -0.01(-5.66%)
Apr 13, 2023 0.2500 0.2499 0.2323 0.2491 37,363 -0.00(-0.16%)
Apr 12, 2023 0.2400 0.2600 0.2305 0.2495 211,864 +0.01(+5.19%)
Apr 11, 2023 0.2300 0.2400 0.2231 0.2372 63,804 +0.02(+7.67%)
Apr 10, 2023 0.2511 0.2511 0.2011 0.2203 183,551 -0.04(-14.91%)
Apr 06, 2023 0.2700 0.2800 0.2500 0.2589 236,471 -0.01(-2.04%)
Apr 05, 2023 0.2370 0.2700 0.2300 0.2643 318,991 +0.03(+14.91%)
Apr 04, 2023 0.2200 0.2550 0.2200 0.2300 91,531 +0.02(+8.85%)
Apr 03, 2023 0.2190 0.2200 0.2051 0.2113 81,164 -0.01(-3.74%)
Mar 31, 2023 0.2050 0.2200 0.2050 0.2195 106,175 +0.01(+4.52%)
Mar 30, 2023 0.2100 0.2198 0.2050 0.2100 55,218 +0.00(+2.39%)
Mar 29, 2023 0.2015 0.2100 0.1936 0.2051 47,418 +0.00(+2.40%)
Mar 28, 2023 0.2090 0.2200 0.1900 0.2003 131,184 -0.01(-4.16%)
Mar 27, 2023 0.2190 0.2240 0.2060 0.2090 87,467 -0.00(-0.52%)
Mar 24, 2023 0.2100 0.2199 0.2000 0.2101 137,998 -0.02(-6.91%)
Mar 23, 2023 0.2170 0.2499 0.2170 0.2257 71,497 +0.01(+4.01%)
Mar 22, 2023 0.2200 0.2260 0.2150 0.2170 244,221 -0.02(-7.66%)
Mar 21, 2023 0.2600 0.2600 0.2200 0.2350 463,528 -0.03(-9.62%)
Mar 20, 2023 0.2300 0.2804 0.2300 0.2600 262,730 +0.02(+8.33%)
Mar 17, 2023 0.2920 0.2920 0.2400 0.2400 158,636 -0.02(-6.58%)
Mar 16, 2023 0.2400 0.2670 0.2269 0.2569 318,889 +0.04(+18.94%)
Mar 15, 2023 0.2261 0.2315 0.2067 0.2160 230,800 -0.01(-6.09%)
Mar 14, 2023 0.2400 0.2490 0.2300 0.2300 162,874 -0.02(-7.59%)
Mar 13, 2023 0.2503 0.2898 0.2410 0.2489 115,961 +0.00(+1.55%)
Mar 10, 2023 0.2701 0.2701 0.2403 0.2451 212,272 -0.03(-11.99%)
Mar 09, 2023 0.2840 0.3030 0.2700 0.2785 210,856 -0.00(-1.56%)
Mar 08, 2023 0.2618 0.2900 0.2618 0.2829 160,087 +0.00(+1.04%)
Mar 07, 2023 0.2950 0.2950 0.2755 0.2800 125,448 -0.01(-5.08%)
Mar 06, 2023 0.2875 0.3057 0.2810 0.2950 134,716 +0.00(+1.44%)
Mar 03, 2023 0.3200 0.3200 0.2650 0.2908 464,077 -0.03(-8.03%)
Mar 02, 2023 0.2764 0.3328 0.2764 0.3162 367,870 +0.03(+10.95%)
Mar 01, 2023 0.2900 0.3000 0.2815 0.2850 212,741 -0.01(-4.27%)
Feb 28, 2023 0.3400 0.3499 0.2950 0.2977 334,628 -0.04(-12.44%)
Feb 27, 2023 0.3565 0.3565 0.3400 0.3400 135,072 -0.01(-4.09%)
Feb 24, 2023 0.3870 0.3900 0.3442 0.3545 434,860 -0.04(-11.15%)
Feb 23, 2023 0.4190 0.4350 0.3843 0.3990 197,827 -0.02(-4.64%)
Feb 22, 2023 0.4023 0.4390 0.3900 0.4184 125,596 -0.01(-3.13%)
Feb 21, 2023 0.4010 0.4490 0.3875 0.4319 298,724 +0.00(+0.42%)
Feb 17, 2023 0.4399 0.4499 0.3880 0.4301 426,789 +0.01(+2.58%)
Feb 16, 2023 0.4935 0.5300 0.4000 0.4193 1,129,573 -0.05(-10.48%)
Feb 15, 2023 0.4400 0.5000 0.4200 0.4684 540,263 +0.02(+3.47%)
Feb 14, 2023 0.4411 0.4775 0.4150 0.4527 679,619 -0.03(-5.69%)
Feb 13, 2023 0.4698 0.5093 0.3830 0.4800 1,980,942 +0.00(+0.61%)
Feb 10, 2023 0.4201 0.4900 0.3700 0.4771 5,531,442 +0.07(+16.37%)
Feb 09, 2023 0.4600 0.4700 0.4000 0.4100 240,231 -0.06(-12.43%)
Feb 08, 2023 0.4850 0.4850 0.4477 0.4682 244,087 -0.02(-4.14%)
Feb 07, 2023 0.4800 0.5000 0.4510 0.4884 656,530 -0.01(-2.88%)
Feb 06, 2023 0.4800 0.5321 0.4700 0.5029 711,353 +0.05(+11.76%)
Feb 03, 2023 0.4100 0.4750 0.4000 0.4500 938,544 +0.04(+9.81%)
Feb 02, 2023 0.4000 0.4368 0.3993 0.4098 694,199 +0.01(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.