Australia markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.8589+0.0116 (+1.37%)
At close: 02:48PM EST
0.8400 -0.02 (-2.20%)
After hours: 07:52PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.83200.86000.83200.85900.859027,100
01 Feb 20230.85000.85000.81500.84700.847029,800
31 Jan 20230.85000.88200.80200.85000.850028,500
30 Jan 20230.84000.84600.82600.84600.8460218,200
27 Jan 20230.83000.86000.83000.84000.840027,500
26 Jan 20230.83800.85600.80000.83000.830090,800
25 Jan 20230.77900.82900.77900.79800.798013,100
24 Jan 20230.85000.86000.75100.81600.816074,600
23 Jan 20230.82500.88000.82000.85000.850074,700
20 Jan 20230.82000.87000.82000.85000.850068,600
19 Jan 20230.92000.94000.76000.80000.8000299,200
18 Jan 20231.11001.69000.68000.92000.92004,309,300
17 Jan 20230.98501.16000.93001.16001.1600117,500
13 Jan 20230.93500.97000.90400.93000.930082,000
12 Jan 20231.24001.28000.90400.90400.90401,631,800
11 Jan 20231.54001.69001.20101.21001.21003,094,300
10 Jan 20231.49001.66001.43001.43001.430045,200
09 Jan 20231.75002.08001.44501.50001.50002,973,000
06 Jan 20231.65001.72001.61801.68601.686032,300
05 Jan 20231.67001.67901.58001.62901.629041,000
04 Jan 20231.53001.69001.43001.65001.6500412,600
03 Jan 20231.46001.61001.41001.58801.588013,100
30 Dec 20221.58001.65801.45001.45001.450026,700
29 Dec 20221.63701.66001.62001.64001.640019,100
28 Dec 20221.61001.68001.61001.63001.630099,200
27 Dec 20221.61001.66001.55001.61001.610035,300
23 Dec 20221.66001.66001.61001.61001.61006,200
22 Dec 20221.59001.67201.59001.62001.620010,400
21 Dec 20221.47001.64001.47001.61001.610017,300
20 Dec 20221.56001.64001.45001.59001.5900123,900
19 Dec 20221.71001.71001.43501.59001.590053,400
16 Dec 20221.57001.73001.54401.71001.710024,100
15 Dec 20221.69401.70001.21001.61001.6100119,800
14 Dec 20221.73001.73001.67001.69001.690015,300
13 Dec 20221.71001.73001.68001.73001.730030,300
12 Dec 20221.54001.72001.54001.69001.690031,300
09 Dec 20221.60001.62001.55001.60001.600055,100
08 Dec 20221.65001.66001.59001.59001.590020,900
07 Dec 20221.63001.67001.47001.65001.6500128,500
06 Dec 20221.67001.75001.55001.63501.635053,800
05 Dec 20221.77001.77001.60601.64001.640032,100
02 Dec 20221.71001.77001.60001.74001.7400719,200
01 Dec 20221.81001.88001.76001.79501.7950302,500
30 Nov 20221.71001.82001.70001.81001.8100223,300
29 Nov 20221.60001.82001.60001.76001.7600449,000
28 Nov 20221.54001.61001.48001.59501.5950203,600
25 Nov 20221.52001.53001.43001.52001.5200265,300
23 Nov 20221.55001.55001.44001.50001.5000290,600
22 Nov 20221.44001.55001.19001.49001.4900455,500
21 Nov 20221.46001.46001.36001.44001.440072,800
18 Nov 20221.40001.46001.23001.45001.4500167,700
17 Nov 20221.31001.38001.22501.35001.3500123,200
16 Nov 20221.21001.35001.15001.33501.3350119,500
15 Nov 20221.29001.29001.23201.24001.240012,500
14 Nov 20221.25001.30001.17001.30001.3000191,300
11 Nov 20221.21001.27101.21001.27001.270046,700
10 Nov 20221.13001.21001.13001.18001.180062,600
09 Nov 20221.20001.21001.10001.10701.107026,500
08 Nov 20221.22001.27001.18001.21001.210036,200
07 Nov 20221.15001.21001.15001.19001.190034,700
04 Nov 20221.13001.15001.09001.14001.140021,700
03 Nov 20221.14001.16001.10601.10601.106021,200
02 Nov 20221.12001.15501.07001.14001.140045,100
01 Nov 20221.10001.12001.05001.11801.118043,600
31 Oct 20221.02001.10001.02001.08501.085090,800
28 Oct 20221.01001.07800.98001.05001.050035,800
27 Oct 20221.03901.05000.87901.01001.010085,600
26 Oct 20220.99001.04000.92000.99500.99507,900
25 Oct 20221.02001.05000.95000.97000.9700300,200
24 Oct 20221.02001.02000.97100.98500.985022,600
21 Oct 20221.02001.06001.00001.01101.011063,200
20 Oct 20221.05001.09001.00101.05001.050043,100
19 Oct 20220.93001.05000.91401.05001.0500123,200
18 Oct 20220.85300.94000.85000.91500.9150101,000
17 Oct 20220.86000.88900.85100.86600.86603,700
14 Oct 20220.86400.89200.83000.88000.880031,300
13 Oct 20220.85000.88500.83000.83000.830028,000
12 Oct 20220.93000.94000.85000.85000.850067,300
11 Oct 20220.87200.92000.84100.91000.910093,300
10 Oct 20220.71000.93400.71000.85000.8500375,700
07 Oct 20220.64000.69700.64000.69700.697075,200
06 Oct 20220.63000.65000.60500.64000.640053,000
05 Oct 20220.61000.61000.57000.58500.585019,700
04 Oct 20220.56000.64000.55000.59500.595042,400
03 Oct 20220.58000.58000.55000.56000.56009,100
30 Sept 20220.55000.58000.55000.56500.565010,400
29 Sept 20220.54000.58200.53100.58000.580011,100
28 Sept 20220.58000.58000.55300.55700.557017,000
27 Sept 20220.60000.60000.55000.57500.575013,800
26 Sept 20220.61000.61000.56900.56900.56903,800
23 Sept 20220.61000.64000.58000.58000.580018,800
22 Sept 20220.60000.61000.59000.61000.610057,900
21 Sept 20220.62000.65000.59900.60300.603045,200
20 Sept 20220.65000.67000.60000.63000.630033,700
19 Sept 20220.60300.63000.60000.63000.63009,100
16 Sept 20220.65500.65500.62000.64000.640024,700
15 Sept 20220.58700.65900.58700.63000.630047,500
14 Sept 20220.53400.62000.53400.59000.590058,000
13 Sept 20220.54400.56700.53000.55000.55007,400
12 Sept 20220.56500.56500.55000.56000.560026,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...