urban-gro, Inc. - Common Stock (UGRO)

19.00
-2.98 (-13.56%)
NASDAQ · Last Trade: Apr 2nd, 11:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For urban-gro, Inc. - Common Stock (UGRO)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202619.6521.7518.2719.00945,45319.00
4/01/202624.2526.4020.6121.981,875,07821.98
3/31/202620.9927.7620.0022.083,842,63422.08
3/30/202618.5829.0018.4820.6211,571,60320.62
3/27/202625.1028.3016.1617.613,450,42517.61
3/26/202625.3037.0021.2228.0010,793,23628.00
3/25/20268.0836.307.4036.2978,010,10836.29
3/24/20268.098.556.297.0227,240,6917.02
3/23/20263.587.233.066.15162,045,7146.15
3/20/20262.302.372.152.1883,0842.18
3/19/20262.482.482.302.3921,7422.39
3/18/20262.402.492.252.4920,1462.49
3/17/20262.422.422.202.4075,7182.40
3/16/20262.622.622.352.4697,9042.46
3/13/20263.383.412.502.57153,9542.57
3/12/20262.823.402.823.16293,8503.16
3/11/20262.722.842.522.8291,7722.82
3/10/20262.542.742.472.62222,9432.62
3/09/20262.282.592.282.5488,7462.54
3/06/20262.342.442.232.4335,4542.43
3/05/20262.612.662.342.3474,4602.34
3/04/20262.452.572.412.5644,7922.56
3/03/20262.402.402.322.407,0452.40
3/02/20262.342.502.342.5012,2892.50
2/27/20262.392.492.352.4816,5752.48
2/26/20262.452.472.322.449,3792.44
2/25/20262.572.702.382.4574,4332.45
2/24/20262.322.572.242.5740,4222.57
2/23/20262.472.532.302.3541,4292.35
2/20/20262.402.752.282.5549,5772.55
2/19/20262.552.672.022.42196,8212.42
2/18/20263.133.152.602.661,342,2592.66
2/17/20263.553.693.193.2360,6913.23
2/13/20263.373.813.373.5961,9523.59
2/12/20263.713.733.413.4141,9803.41
2/11/20263.534.503.433.6698,8163.66
2/10/20263.433.913.383.6588,1003.65
2/09/20263.264.073.263.70207,9843.70
2/06/20260.150.170.140.151,243,5830.15
2/05/20260.120.150.110.142,253,3860.14
2/04/20260.160.160.140.15947,3160.15
2/03/20260.140.160.140.15308,5650.15
2/02/20260.130.150.130.14494,4030.14
1/30/20260.160.160.130.131,451,0560.13
1/29/20260.190.200.160.16633,1640.16
1/28/20260.200.200.190.19388,1370.19
1/27/20260.190.200.180.20360,8250.20
1/26/20260.190.190.180.18181,5670.18
1/23/20260.190.190.170.18772,4250.18
1/22/20260.220.220.170.182,017,5400.18
1/21/20260.220.220.210.22286,9350.22
1/20/20260.230.240.220.22246,4400.22
1/16/20260.230.250.230.23195,2760.23
1/15/20260.240.240.230.23305,0450.23
1/14/20260.250.260.230.23393,3420.23
1/13/20260.270.280.250.25748,5590.25
1/12/20260.280.300.270.28573,1020.28
1/09/20260.290.300.280.28290,4130.28
1/08/20260.280.300.280.29474,3640.29
1/07/20260.290.310.280.28343,2040.28
1/06/20260.290.300.280.29576,4050.29
1/05/20260.290.300.280.28600,8160.28