Australia markets close in 5 hours 12 minutes

Universe Pharmaceuticals INC (UPC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9500+0.0400 (+1.02%)
At close: 04:00PM EDT
3.8002 -0.15 (-3.79%)
After hours: 07:58PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20243.89004.03983.88003.95003.950058,718
17 July 20243.82004.11003.70003.91003.9100257,600
16 July 20243.60003.69003.45003.56003.560077,700
15 July 20243.86003.98003.40003.53003.5300266,100
12 July 20243.50003.70002.87003.30003.3000153,900
11 July 20243.46003.66003.06003.48003.4800140,000
10 July 20243.81003.84102.93003.46003.4600183,400
09 July 20243.70004.32003.70003.85003.8500159,700
08 July 20243.55003.80003.53003.72003.7200173,600
05 July 20243.20003.55003.19903.33003.3300249,000
03 July 20242.95003.32002.90003.14003.1400183,000
02 July 20242.65003.20002.65002.90002.9000282,800
01 July 20242.34002.49002.34002.45002.45001,800
28 June 20242.53002.53002.42002.49002.49004,000
27 June 20242.47002.54002.40002.54002.54007,100
26 June 20242.42502.50002.39002.39002.39004,200
25 June 20242.64002.64002.51002.55002.550012,100
24 June 20242.62002.83002.60002.61002.610028,900
21 June 20242.37002.88002.35002.63002.6300139,900
20 June 20242.30002.31802.30002.31802.31801,700
18 June 20242.30002.34002.30002.30002.30005,800
17 June 20242.23002.39002.16002.29002.290010,300
14 June 20242.33002.40002.22002.22002.220015,800
13 June 20242.39002.40002.39002.40002.4000400
12 June 20242.30002.46002.26002.34002.34009,700
11 June 20242.35002.43702.30002.30002.300015,800
10 June 20242.50002.69002.36002.44002.440035,100
07 June 20242.80002.80002.48002.48002.4800105,200
06 June 20242.18002.36002.11502.30002.300040,800
05 June 20242.11002.29002.04002.06002.060031,100
04 June 20242.58002.60002.16002.22002.220038,600
03 June 20242.90002.90002.54002.59002.590028,100
31 May 20242.69002.94002.40002.92302.923076,500
30 May 20242.80002.81002.62102.67002.670039,200
29 May 20242.80002.81002.75002.78002.780023,100
28 May 20242.80002.99002.64002.75002.7500123,200
24 May 20242.63002.65002.37002.40002.40009,100
23 May 20242.56002.56002.36002.50002.50002,500
22 May 20242.56502.56502.36002.49002.490010,200
21 May 20242.35002.56002.29602.55002.55009,000
20 May 20242.55002.67002.33002.33002.33003,900
17 May 20242.45002.61002.31002.59002.590014,700
16 May 20242.70002.70002.35002.51002.510011,100
15 May 20242.59002.95002.51302.58002.580086,400
14 May 20242.42002.75002.34002.62502.625068,800
13 May 20242.18002.39002.18002.33502.335010,100
10 May 20242.17002.17002.17002.17002.1700900
09 May 20242.28402.35002.13002.15002.15007,900
08 May 20242.11002.42002.06002.35002.350084,600
07 May 20242.34002.34002.04002.32002.32006,600
06 May 20242.27302.27302.17002.18002.18005,500
03 May 20242.10002.18002.09802.15002.150015,100
02 May 20242.39002.45002.13002.17002.170081,700
01 May 20242.33402.57002.26002.26002.260030,900
30 Apr 20242.44002.60002.17002.41002.4100100,000
29 Apr 20242.19002.39902.19002.39002.390052,900
26 Apr 20242.29002.46802.05002.18002.180020,000
25 Apr 20242.16002.47001.91002.31002.3100147,500
24 Apr 20242.24002.28002.07902.14402.144035,300
23 Apr 20242.00002.23002.00002.20002.200052,200
22 Apr 20242.10102.11001.95001.95001.95008,900
19 Apr 20242.17002.17301.93602.07002.070095,200
18 Apr 20242.18002.29001.84002.19002.1900266,900
17 Apr 20241.87002.16001.80002.03002.030085,800
16 Apr 20242.15002.15001.72001.87001.8700100,800
15 Apr 20241.78002.15001.60002.13002.130094,300
12 Apr 20241.60001.91601.56601.72001.720071,600
11 Apr 20241.70001.78401.65001.67001.670011,500
10 Apr 20241.70001.96301.70001.75001.750016,200
09 Apr 20241.78001.85001.73001.80001.8000106,100
08 Apr 20242.19002.19001.57001.80001.800089,900
05 Apr 20242.19002.26002.11002.14002.140095,300
04 Apr 20242.71002.81002.13702.26002.2600255,400
03 Apr 20242.40002.85002.40002.75002.7500192,600
02 Apr 20242.36002.58002.31002.50002.5000310,500
01 Apr 20242.21002.33002.06002.19002.1900167,600
28 Mar 20241.99002.33001.99002.19002.1900148,200
27 Mar 20241.86001.97001.81001.93001.930093,500
26 Mar 20241.77701.92001.71001.81001.810039,300
25 Mar 20241.93002.00001.69001.69001.690041,700
22 Mar 20242.10002.10001.93001.98001.9800108,400
21 Mar 20241.84002.12001.81002.07002.0700122,200
20 Mar 20241.80001.93001.79001.80001.800064,300
19 Mar 20241.55001.80001.37001.75001.7500249,100
18 Mar 20241.50001.60001.46501.55001.5500611,800
15 Mar 20241.52001.62001.46001.48001.480019,400
14 Mar 20241.73001.73001.55001.58001.580032,700
13 Mar 20241.70001.75001.67001.73001.73005,700
12 Mar 20241.74001.85001.67001.69001.69007,900
11 Mar 20241.63001.88801.63001.77001.770029,300
08 Mar 20241.74001.74001.61001.69001.690017,700
07 Mar 20241.84001.84001.64001.72001.720039,200
06 Mar 20241.85001.91001.82001.82001.82009,100
05 Mar 20241.83001.95301.80401.84001.84005,300
04 Mar 20242.01002.03001.83001.83001.830022,400
01 Mar 20241.88002.14001.82102.05702.057058,500
29 Feb 20241.77002.02001.70001.88001.8800115,900
28 Feb 20241.65001.65001.57001.60001.60005,700
27 Feb 20241.61701.68001.61701.65001.650010,800
26 Feb 20241.66001.66501.60001.60001.60008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...