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 (%)
Apr 29, 2022 2.750 3.060 2.240 2.420 76,816 -0.36(-12.95%)
Apr 28, 2022 2.810 2.960 2.600 2.780 131,755 -0.11(-3.81%)
Apr 27, 2022 3.110 3.110 2.780 2.890 71,620 -0.26(-8.25%)
Apr 26, 2022 3.430 3.430 2.860 3.150 92,467 -0.28(-8.16%)
Apr 25, 2022 3.850 3.860 3.430 3.430 65,328 -0.37(-9.74%)
Apr 22, 2022 4.030 4.410 3.520 3.800 107,980 -0.25(-6.17%)
Apr 21, 2022 4.430 4.450 4.000 4.050 14,817 -0.23(-5.37%)
Apr 20, 2022 4.105 4.377 4.050 4.280 11,906 +0.03(+0.71%)
Apr 19, 2022 4.190 4.520 4.020 4.250 36,049 +0.00(+0.00%)
Apr 18, 2022 4.340 4.453 4.000 4.250 20,682 -0.15(-3.41%)
Apr 14, 2022 4.450 4.555 4.230 4.400 45,195 +0.00(+0.00%)
Apr 13, 2022 4.300 4.400 4.145 4.400 234,715 +0.07(+1.62%)
Apr 12, 2022 4.305 4.365 4.250 4.330 58,135 -0.01(-0.23%)
Apr 11, 2022 4.290 4.535 4.270 4.340 25,030 -0.04(-0.91%)
Apr 08, 2022 4.350 4.515 4.260 4.380 12,779 -0.09(-2.01%)
Apr 07, 2022 4.410 4.520 4.280 4.470 10,154 +0.02(+0.45%)
Apr 06, 2022 4.420 4.450 4.270 4.450 18,117 +0.00(+0.00%)
Apr 05, 2022 4.500 4.580 4.400 4.450 19,294 -0.05(-1.11%)
Apr 04, 2022 4.500 4.590 4.290 4.500 9,060 +0.00(+0.00%)
Apr 01, 2022 4.610 4.660 4.340 4.500 13,147 +0.00(+0.00%)
Mar 31, 2022 4.500 4.600 4.260 4.500 22,832 -0.05(-1.10%)
Mar 30, 2022 4.550 4.579 4.520 4.550 11,618 -0.05(-1.09%)
Mar 29, 2022 4.800 4.800 4.370 4.600 37,770 -0.20(-4.17%)
Mar 28, 2022 4.645 4.800 4.645 4.800 2,951 +0.03(+0.63%)
Mar 25, 2022 4.800 4.800 4.440 4.770 6,174 -0.05(-1.04%)
Mar 24, 2022 4.820 4.820 4.820 4.820 676 -0.03(-0.62%)
Mar 23, 2022 4.760 5.040 4.660 4.850 24,759 -0.14(-2.81%)
Mar 22, 2022 4.990 5.050 4.820 4.990 3,039 -0.01(-0.20%)
Mar 21, 2022 5.226 5.240 4.760 5.000 17,446 +0.05(+1.01%)
Mar 18, 2022 4.870 5.110 4.700 4.950 35,300 -0.05(-1.00%)
Mar 17, 2022 4.720 5.150 4.710 5.000 18,116 +0.30(+6.38%)
Mar 16, 2022 4.535 5.080 4.610 4.700 10,834 -0.16(-3.29%)
Mar 15, 2022 4.975 4.975 4.830 4.860 2,710 -0.21(-4.14%)
Mar 14, 2022 5.390 5.446 4.950 5.070 7,311 -0.03(-0.59%)
Mar 11, 2022 5.080 5.380 4.670 5.100 7,234 +0.04(+0.79%)
Mar 10, 2022 4.930 5.155 4.780 5.060 3,645 -0.06(-1.17%)
Mar 09, 2022 5.490 5.500 5.000 5.120 20,595 -0.01(-0.19%)
Mar 08, 2022 4.990 5.445 4.760 5.130 13,286 +0.14(+2.81%)
Mar 07, 2022 4.860 5.210 4.750 4.990 28,529 -0.06(-1.19%)
Mar 04, 2022 5.150 5.150 4.920 5.050 6,758 -0.12(-2.32%)
Mar 03, 2022 5.208 5.208 5.170 5.170 1,710 +0.19(+3.82%)
Mar 02, 2022 5.120 5.120 4.860 4.980 5,769 +0.01(+0.20%)
Mar 01, 2022 5.370 5.370 4.870 4.970 17,991 -0.27(-5.15%)
Feb 28, 2022 5.440 5.440 4.920 5.240 11,985 -0.04(-0.76%)
Feb 25, 2022 5.250 5.330 4.880 5.280 27,890 +0.06(+1.15%)
Feb 24, 2022 4.900 5.250 4.410 5.220 16,666 +0.20(+3.98%)
Feb 23, 2022 5.180 5.180 4.770 5.020 7,220 -0.18(-3.46%)
Feb 22, 2022 5.140 5.310 4.930 5.200 9,462 -0.03(-0.57%)
Feb 18, 2022 5.230 0 -0.02(-0.38%)
Feb 17, 2022 5.420 5.490 5.200 5.250 12,852 -0.24(-4.37%)
Feb 16, 2022 5.750 5.750 5.200 5.490 81,102 +0.16(+3.00%)
Feb 15, 2022 5.380 5.745 5.280 5.330 18,324 -0.04(-0.74%)
Feb 14, 2022 5.460 5.700 5.150 5.370 58,206 -0.19(-3.42%)
Feb 11, 2022 5.500 5.560 5.370 5.560 20,930 +0.06(+1.09%)
Feb 10, 2022 5.500 5.550 5.270 5.500 42,077 +0.26(+4.96%)
Feb 09, 2022 5.320 5.380 4.950 5.240 31,497 +0.07(+1.35%)
Feb 08, 2022 5.340 5.390 5.120 5.170 4,516 -0.26(-4.79%)
Feb 07, 2022 5.160 5.550 5.120 5.430 33,616 +0.24(+4.62%)
Feb 04, 2022 5.200 5.380 4.878 5.190 21,468 +0.25(+5.06%)
Feb 03, 2022 4.610 5.030 4.495 4.940 31,498 +0.29(+6.24%)
Feb 02, 2022 4.580 4.660 4.330 4.650 27,970 +0.14(+3.10%)
Feb 01, 2022 4.730 4.775 4.400 4.510 32,048 -0.16(-3.43%)
Jan 31, 2022 4.300 4.990 4.300 4.670 17,869 +0.41(+9.62%)
Jan 28, 2022 4.380 4.465 4.155 4.260 60,451 -0.16(-3.62%)
Jan 27, 2022 4.740 5.000 4.410 4.420 62,678 -0.24(-5.15%)
Jan 26, 2022 4.850 4.880 4.540 4.660 62,336 -0.10(-2.10%)
Jan 25, 2022 4.760 4.820 4.470 4.760 36,103 -0.04(-0.94%)
Jan 24, 2022 5.030 5.140 4.510 4.805 75,545 -0.36(-6.88%)
Jan 21, 2022 5.290 5.470 5.140 5.160 76,176 -0.19(-3.55%)
Jan 20, 2022 5.580 5.710 5.350 5.350 80,199 -0.23(-4.12%)
Jan 19, 2022 5.560 5.900 5.280 5.580 356,307 +0.04(+0.72%)
Jan 18, 2022 5.820 6.200 5.230 5.540 64,168 -0.28(-4.81%)
Jan 14, 2022 5.820 0 +0.15(+2.65%)
Jan 13, 2022 5.750 5.890 5.591 5.670 25,062 -0.06(-1.05%)
Jan 12, 2022 5.530 5.730 5.510 5.730 34,008 +0.11(+1.96%)
Jan 11, 2022 5.400 5.630 5.310 5.620 15,365 +0.19(+3.50%)
Jan 10, 2022 5.430 5.480 5.300 5.430 41,403 +0.06(+1.12%)
Jan 07, 2022 5.180 5.400 5.180 5.370 305,259 +0.11(+2.09%)
Jan 06, 2022 4.990 5.325 4.990 5.260 196,553 +0.17(+3.34%)
Jan 05, 2022 4.740 5.110 4.740 5.090 47,189 +0.14(+2.83%)
Jan 04, 2022 5.000 5.050 4.780 4.950 60,007 -0.06(-1.20%)
Jan 03, 2022 4.990 5.176 4.870 5.010 53,050 -0.13(-2.53%)
Dec 31, 2021 5.200 5.240 4.930 5.140 86,230 -0.11(-2.10%)
Dec 30, 2021 4.900 5.390 4.680 5.250 125,593 +0.33(+6.71%)
Dec 29, 2021 4.800 5.030 4.570 4.920 48,011 +0.05(+1.03%)
Dec 28, 2021 5.060 5.180 4.745 4.870 43,846 -0.18(-3.56%)
Dec 27, 2021 4.810 5.430 4.640 5.050 79,312 +0.25(+5.21%)
Dec 23, 2021 4.550 4.830 4.500 4.800 621,975 +0.27(+5.96%)
Dec 22, 2021 4.550 4.780 4.490 4.530 193,229 -0.05(-1.09%)
Dec 21, 2021 4.510 5.170 4.510 4.580 129,085 +0.03(+0.66%)
Dec 20, 2021 4.660 4.800 4.470 4.550 187,748 -0.25(-5.21%)
Dec 17, 2021 5.060 5.100 4.670 4.800 382,478 -0.43(-8.22%)
Dec 16, 2021 5.390 5.470 4.900 5.230 110,958 +0.06(+1.16%)
Dec 15, 2021 4.660 5.260 4.290 5.170 161,179 +0.46(+9.77%)
Dec 14, 2021 4.890 4.960 4.280 4.710 123,697 -0.25(-5.04%)
Dec 13, 2021 5.170 5.740 4.700 4.960 184,959 -0.16(-3.13%)
Dec 10, 2021 5.500 5.710 5.110 5.120 69,105 -0.28(-5.19%)
Dec 09, 2021 5.540 5.540 5.540 5.400 24,741 -0.19(-3.40%)
Dec 08, 2021 5.590 5.750 5.100 5.590 184,781 +0.00(+0.00%)
Dec 07, 2021 5.620 5.875 5.450 5.590 258,565 +0.08(+1.45%)
Dec 06, 2021 5.870 5.982 5.410 5.510 106,720 -0.35(-5.97%)
Dec 03, 2021 5.900 6.320 4.682 5.860 178,031 +0.06(+1.03%)
Dec 02, 2021 6.000 6.000 5.271 5.800 108,818 -0.20(-3.33%)
Dec 01, 2021 6.520 6.670 5.910 6.000 180,425 -0.39(-6.10%)
Nov 30, 2021 6.340 6.650 6.170 6.390 60,747 -0.01(-0.16%)
Nov 29, 2021 6.690 6.970 6.100 6.400 122,273 -0.21(-3.18%)
Nov 26, 2021 6.890 6.980 6.400 6.610 83,402 -0.28(-4.06%)
Nov 24, 2021 7.110 7.200 6.370 6.890 118,762 -0.14(-1.99%)
Nov 23, 2021 7.500 7.589 6.130 7.030 238,342 -0.52(-6.89%)
Nov 22, 2021 8.390 8.500 7.260 7.550 133,363 -0.70(-8.48%)
Nov 19, 2021 8.450 8.900 8.100 8.250 216,175 -0.46(-5.28%)
Nov 18, 2021 9.310 8.810 8.515 8.710 164,590 -0.78(-8.22%)
Nov 17, 2021 9.490 9.990 9.270 9.490 96,049 -0.01(-0.11%)
Nov 16, 2021 9.620 9.990 9.351 9.500 132,991 -0.12(-1.25%)
Nov 15, 2021 9.830 9.830 9.261 9.620 146,671 -0.06(-0.62%)
Nov 12, 2021 9.560 9.920 8.988 9.680 79,218 +0.01(+0.10%)
Nov 11, 2021 9.580 10.02 9.470 9.670 109,946 -0.11(-1.12%)
Nov 10, 2021 9.590 9.780 150,773 +0.10(+1.03%)
Nov 09, 2021 9.030 9.930 8.950 9.680 143,687 +0.59(+6.49%)
Nov 08, 2021 9.030 9.200 8.545 9.090 153,631 +0.01(+0.11%)
Nov 05, 2021 9.080 9.300 8.920 9.080 157,285 -0.05(-0.55%)
Nov 04, 2021 9.100 9.730 8.940 9.130 304,827 +0.03(+0.33%)
Nov 03, 2021 9.240 9.540 9.060 9.100 204,738 -0.14(-1.52%)
Nov 02, 2021 9.370 9.437 9.021 9.240 157,668 -0.03(-0.32%)
Nov 01, 2021 9.210 9.540 8.960 9.270 155,525 -0.09(-0.96%)
Oct 29, 2021 9.000 9.360 125,134 +0.43(+4.82%)
Oct 28, 2021 9.110 9.450 8.930 333,881 -0.07(-0.78%)
Oct 27, 2021 8.840 9.420 8.840 9.000 92,365 -0.14(-1.53%)
Oct 26, 2021 9.170 9.140 348,495 -0.21(-2.25%)
Oct 25, 2021 8.200 9.660 9.350 509,839 +0.35(+3.89%)
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.