Universe Pharmaceuticals INC (UPC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2180 | 0.2180 | 976,700 |
| 03 Oct 2024 | 0.2100 | 0.2280 | 0.2100 | 0.2220 | 0.2220 | 953,200 |
| 02 Oct 2024 | 0.2190 | 0.2340 | 0.2190 | 0.2300 | 0.2300 | 1,109,900 |
| 01 Oct 2024 | 0.2400 | 0.2550 | 0.2060 | 0.2190 | 0.2190 | 1,969,400 |
| 30 Sept 2024 | 0.2410 | 0.2570 | 0.2340 | 0.2440 | 0.2440 | 2,615,100 |
| 27 Sept 2024 | 0.2390 | 0.2500 | 0.2260 | 0.2340 | 0.2340 | 1,384,900 |
| 26 Sept 2024 | 0.2450 | 0.2500 | 0.2240 | 0.2410 | 0.2410 | 2,326,900 |
| 25 Sept 2024 | 0.2670 | 0.2680 | 0.2400 | 0.2450 | 0.2450 | 1,566,100 |
| 24 Sept 2024 | 0.2650 | 0.2740 | 0.2600 | 0.2620 | 0.2620 | 1,633,500 |
| 23 Sept 2024 | 0.2800 | 0.2900 | 0.2450 | 0.2530 | 0.2530 | 2,956,000 |
| 20 Sept 2024 | 0.3580 | 0.3600 | 0.2790 | 0.2940 | 0.2940 | 3,035,600 |
| 19 Sept 2024 | 0.3550 | 0.3990 | 0.3210 | 0.3410 | 0.3410 | 2,572,000 |
| 18 Sept 2024 | 0.3720 | 0.3720 | 0.3430 | 0.3560 | 0.3560 | 2,801,800 |
| 17 Sept 2024 | 0.4700 | 0.4770 | 0.3900 | 0.3950 | 0.3950 | 3,248,300 |
| 16 Sept 2024 | 0.4910 | 0.5420 | 0.4600 | 0.4600 | 0.4600 | 4,277,300 |
| 13 Sept 2024 | 1.1200 | 1.2600 | 0.3810 | 0.5440 | 0.5440 | 30,491,700 |
| 12 Sept 2024 | 3.0100 | 3.1000 | 1.3100 | 1.6700 | 1.6700 | 20,904,800 |
| 11 Sept 2024 | 3.1000 | 3.3400 | 2.9900 | 3.0400 | 3.0400 | 7,593,400 |
| 10 Sept 2024 | 2.9400 | 3.1500 | 2.8600 | 3.0900 | 3.0900 | 2,750,000 |
| 09 Sept 2024 | 2.9100 | 3.0300 | 2.8300 | 2.9200 | 2.9200 | 896,300 |
| 06 Sept 2024 | 3.0100 | 3.1200 | 2.8600 | 2.9000 | 2.9000 | 2,074,900 |
| 05 Sept 2024 | 3.0200 | 3.1500 | 2.9700 | 3.0200 | 3.0200 | 1,263,200 |
| 04 Sept 2024 | 2.9100 | 3.1500 | 2.8100 | 3.0200 | 3.0200 | 905,800 |
| 03 Sept 2024 | 3.2100 | 3.2100 | 2.9100 | 2.9900 | 2.9900 | 2,506,700 |
| 30 Aug 2024 | 3.1800 | 3.3900 | 3.0600 | 3.2500 | 3.2500 | 2,126,500 |
| 29 Aug 2024 | 3.1700 | 3.4100 | 3.1100 | 3.2700 | 3.2700 | 2,252,400 |
| 28 Aug 2024 | 3.0500 | 3.3500 | 3.0200 | 3.2100 | 3.2100 | 1,202,000 |
| 27 Aug 2024 | 3.2400 | 3.4000 | 2.7100 | 3.1100 | 3.1100 | 2,334,500 |
| 26 Aug 2024 | 3.2300 | 3.2500 | 3.0300 | 3.0700 | 3.0700 | 1,024,200 |
| 23 Aug 2024 | 3.3400 | 3.4400 | 2.9000 | 3.2600 | 3.2600 | 2,924,700 |
| 22 Aug 2024 | 3.1600 | 3.5000 | 3.1000 | 3.4100 | 3.4100 | 1,091,600 |
| 21 Aug 2024 | 2.9300 | 3.2600 | 2.5500 | 3.1800 | 3.1800 | 2,724,500 |
| 20 Aug 2024 | 3.7600 | 3.8500 | 1.9200 | 3.1600 | 3.1600 | 8,591,600 |
| 19 Aug 2024 | 3.7300 | 3.8900 | 3.7000 | 3.8200 | 3.8200 | 2,162,400 |
| 16 Aug 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7700 | 3.7700 | 1,650,400 |
| 15 Aug 2024 | 3.7300 | 3.7500 | 3.6300 | 3.6500 | 3.6500 | 2,010,400 |
| 14 Aug 2024 | 3.5700 | 3.9000 | 3.3100 | 3.7200 | 3.7200 | 2,483,600 |
| 13 Aug 2024 | 3.8000 | 3.8400 | 2.9500 | 3.6100 | 3.6100 | 2,257,800 |
| 12 Aug 2024 | 3.9300 | 3.9500 | 3.6700 | 3.7700 | 3.7700 | 1,419,900 |
| 09 Aug 2024 | 3.7400 | 3.9150 | 3.7200 | 3.8700 | 3.8700 | 672,900 |
| 08 Aug 2024 | 3.6700 | 3.8300 | 3.6500 | 3.7900 | 3.7900 | 765,000 |
| 07 Aug 2024 | 3.6900 | 3.7790 | 3.6400 | 3.6800 | 3.6800 | 778,700 |
| 06 Aug 2024 | 3.7100 | 3.8000 | 3.6300 | 3.7000 | 3.7000 | 898,100 |
| 05 Aug 2024 | 3.5400 | 3.7800 | 3.5100 | 3.7700 | 3.7700 | 2,297,500 |
| 02 Aug 2024 | 3.5900 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 863,100 |
| 01 Aug 2024 | 3.6600 | 3.6900 | 3.1300 | 3.5920 | 3.5920 | 806,800 |
| 31 July 2024 | 3.6500 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 257,200 |
| 30 July 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 157,200 |
| 29 July 2024 | 3.7400 | 3.7800 | 3.6000 | 3.6500 | 3.6500 | 739,200 |
| 26 July 2024 | 3.5500 | 3.7500 | 3.5500 | 3.7400 | 3.7400 | 630,900 |
| 25 July 2024 | 3.6000 | 3.6300 | 3.4600 | 3.5800 | 3.5800 | 1,372,700 |
| 24 July 2024 | 3.5900 | 3.6600 | 3.5000 | 3.6100 | 3.6100 | 1,296,800 |
| 23 July 2024 | 3.9800 | 4.0000 | 3.4600 | 3.5500 | 3.5500 | 1,728,300 |
| 22 July 2024 | 3.6100 | 3.9700 | 3.6100 | 3.8900 | 3.8900 | 62,200 |
| 19 July 2024 | 3.9000 | 4.0300 | 3.1600 | 3.7100 | 3.7100 | 317,900 |
| 18 July 2024 | 3.8900 | 4.0400 | 3.8800 | 3.9500 | 3.9500 | 99,800 |
| 17 July 2024 | 3.8200 | 4.1100 | 3.7000 | 3.9100 | 3.9100 | 257,600 |
| 16 July 2024 | 3.6000 | 3.6900 | 3.4500 | 3.5600 | 3.5600 | 77,700 |
| 15 July 2024 | 3.8600 | 3.9800 | 3.4000 | 3.5300 | 3.5300 | 266,100 |
| 12 July 2024 | 3.5000 | 3.7000 | 2.8700 | 3.3000 | 3.3000 | 153,900 |
| 11 July 2024 | 3.4600 | 3.6600 | 3.0600 | 3.4800 | 3.4800 | 140,000 |
| 10 July 2024 | 3.8100 | 3.8410 | 2.9300 | 3.4600 | 3.4600 | 183,400 |
| 09 July 2024 | 3.7000 | 4.3200 | 3.7000 | 3.8500 | 3.8500 | 159,700 |
| 08 July 2024 | 3.5500 | 3.8000 | 3.5300 | 3.7200 | 3.7200 | 173,600 |
| 05 July 2024 | 3.2000 | 3.5500 | 3.1990 | 3.3300 | 3.3300 | 249,000 |
| 03 July 2024 | 2.9500 | 3.3200 | 2.9000 | 3.1400 | 3.1400 | 183,000 |
| 02 July 2024 | 2.6500 | 3.2000 | 2.6500 | 2.9000 | 2.9000 | 282,800 |
| 01 July 2024 | 2.3400 | 2.4900 | 2.3400 | 2.4500 | 2.4500 | 1,800 |
| 28 June 2024 | 2.5300 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 4,000 |
| 27 June 2024 | 2.4700 | 2.5400 | 2.4000 | 2.5400 | 2.5400 | 7,100 |
| 26 June 2024 | 2.4250 | 2.5000 | 2.3900 | 2.3900 | 2.3900 | 4,200 |
| 25 June 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 12,100 |
| 24 June 2024 | 2.6200 | 2.8300 | 2.6000 | 2.6100 | 2.6100 | 28,900 |
| 21 June 2024 | 2.3700 | 2.8800 | 2.3500 | 2.6300 | 2.6300 | 139,900 |
| 20 June 2024 | 2.3000 | 2.3180 | 2.3000 | 2.3180 | 2.3180 | 1,700 |
| 18 June 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 5,800 |
| 17 June 2024 | 2.2300 | 2.3900 | 2.1600 | 2.2900 | 2.2900 | 10,300 |
| 14 June 2024 | 2.3300 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 15,800 |
| 13 June 2024 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 400 |
| 12 June 2024 | 2.3000 | 2.4600 | 2.2600 | 2.3400 | 2.3400 | 9,700 |
| 11 June 2024 | 2.3500 | 2.4370 | 2.3000 | 2.3000 | 2.3000 | 15,800 |
| 10 June 2024 | 2.5000 | 2.6900 | 2.3600 | 2.4400 | 2.4400 | 35,100 |
| 07 June 2024 | 2.8000 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 105,200 |
| 06 June 2024 | 2.1800 | 2.3600 | 2.1150 | 2.3000 | 2.3000 | 40,800 |
| 05 June 2024 | 2.1100 | 2.2900 | 2.0400 | 2.0600 | 2.0600 | 31,100 |
| 04 June 2024 | 2.5800 | 2.6000 | 2.1600 | 2.2200 | 2.2200 | 38,600 |
| 03 June 2024 | 2.9000 | 2.9000 | 2.5400 | 2.5900 | 2.5900 | 28,100 |
| 31 May 2024 | 2.6900 | 2.9400 | 2.4000 | 2.9230 | 2.9230 | 76,500 |
| 30 May 2024 | 2.8000 | 2.8100 | 2.6210 | 2.6700 | 2.6700 | 39,200 |
| 29 May 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 23,100 |
| 28 May 2024 | 2.8000 | 2.9900 | 2.6400 | 2.7500 | 2.7500 | 123,200 |
| 24 May 2024 | 2.6300 | 2.6500 | 2.3700 | 2.4000 | 2.4000 | 9,100 |
| 23 May 2024 | 2.5600 | 2.5600 | 2.3600 | 2.5000 | 2.5000 | 2,500 |
| 22 May 2024 | 2.5650 | 2.5650 | 2.3600 | 2.4900 | 2.4900 | 10,200 |
| 21 May 2024 | 2.3500 | 2.5600 | 2.2960 | 2.5500 | 2.5500 | 9,000 |
| 20 May 2024 | 2.5500 | 2.6700 | 2.3300 | 2.3300 | 2.3300 | 3,900 |
| 17 May 2024 | 2.4500 | 2.6100 | 2.3100 | 2.5900 | 2.5900 | 14,700 |
| 16 May 2024 | 2.7000 | 2.7000 | 2.3500 | 2.5100 | 2.5100 | 11,100 |
| 15 May 2024 | 2.5900 | 2.9500 | 2.5130 | 2.5800 | 2.5800 | 86,400 |
| 14 May 2024 | 2.4200 | 2.7500 | 2.3400 | 2.6250 | 2.6250 | 68,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.