Australia markets close in 3 hours 19 minutes

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2700-0.0800 (-3.40%)
At close: 4:00PM EDT
2.2800 +0.01 (0.44%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20212.33002.37502.23002.27002.270085,982
15 Sept 20212.31002.38002.28002.35002.350047,600
14 Sept 20212.40002.43002.26002.29002.2900488,200
13 Sept 20212.41002.54002.36002.40002.4000497,400
10 Sept 20212.30002.77002.27002.50002.50002,232,400
09 Sept 20212.35002.38002.24002.29002.2900213,700
08 Sept 20212.32002.40002.30002.39002.3900157,200
07 Sept 20212.34002.39002.29002.33002.3300211,700
03 Sept 20212.36002.38002.28002.34002.3400208,200
02 Sept 20212.38002.41002.31002.31002.3100145,400
01 Sept 20212.34002.44002.30002.40002.4000191,900
31 Aug 20212.36002.41002.28002.32002.3200285,200
30 Aug 20212.38002.43002.33802.37002.3700138,400
27 Aug 20212.35002.45002.30002.37002.3700282,900
26 Aug 20212.45002.48002.32002.34002.3400291,600
25 Aug 20212.38002.69002.35002.50002.50001,636,500
24 Aug 20212.36002.45802.33002.37002.3700279,800
23 Aug 20212.33002.42002.30002.34002.3400260,500
20 Aug 20212.42002.56002.28002.31002.3100874,700
19 Aug 20212.43002.48002.35002.40002.4000102,700
18 Aug 20212.34002.48002.27002.42002.4200460,800
17 Aug 20212.40002.40002.28002.34102.3410152,200
16 Aug 20212.43002.43802.33802.40002.4000170,100
13 Aug 20212.49002.50402.41002.43002.430080,200
12 Aug 20212.50002.54002.44302.52002.520069,000
11 Aug 20212.62002.65202.48002.53002.5300196,400
10 Aug 20212.64002.68502.55002.63002.6300106,100
09 Aug 20212.62002.78002.62002.64002.6400202,400
06 Aug 20212.63002.75002.60002.66002.6600303,400
05 Aug 20212.61002.88002.56202.62002.6200385,200
04 Aug 20212.45003.04002.39002.70002.70002,242,900
03 Aug 20212.54002.59002.39002.39002.3900193,600
02 Aug 20212.53002.64002.44002.59002.5900495,100
30 July 20212.36002.43902.34002.37002.3700182,500
29 July 20212.45002.48002.36002.43002.4300325,200
28 July 20212.50002.60002.32002.40002.4000600,100
27 July 20212.69002.71002.46002.57002.5700393,800
26 July 20212.76002.86002.65002.79002.7900852,400
23 July 20214.50005.00002.80003.04003.040012,165,800
22 July 20212.62004.11002.60003.83003.830012,997,900
21 July 20212.66002.68002.62002.65002.650023,200
20 July 20212.58002.67002.52802.65002.6500103,800
19 July 20212.64002.70002.52002.60002.600073,200
16 July 20212.77002.77002.70002.73002.730037,600
15 July 20212.81202.92002.68002.73002.730058,600
14 July 20212.88002.88002.73002.75002.750070,300
13 July 20212.95002.99002.82002.87002.870067,500
12 July 20213.04003.04502.90002.93002.930064,900
09 July 20212.94002.98002.87102.95002.950080,200
08 July 20213.03003.03002.87002.94002.9400195,800
07 July 20213.03003.19002.90002.93002.9300154,500
06 July 20213.13003.20002.99003.00003.0000249,000
02 July 20213.19003.33003.11003.16003.1600267,700
01 July 20213.21003.29003.13003.16003.1600130,000
30 June 20213.51003.56103.10003.17003.1700462,800
29 June 20213.24003.78003.15003.70003.70001,998,000
28 June 20213.05003.06602.92002.93002.93001,071,300
25 June 20213.03003.09003.01003.05003.050060,900
24 June 20213.09003.18003.02003.03003.0300130,100
23 June 20213.04003.10002.98003.03503.035049,200
22 June 20213.01003.05002.94003.02603.026056,300
21 June 20212.97003.02102.96002.97002.970038,200
18 June 20213.04003.05002.97003.01003.010054,900
17 June 20213.12003.17703.02003.04003.040067,600
16 June 20213.22003.22003.07003.10003.1000118,700
15 June 20213.07103.39603.06003.24003.2400363,200
14 June 20212.96003.11002.96003.09003.090093,400
11 June 20212.96003.01002.91002.97002.970050,500
10 June 20213.03003.04002.92002.95002.9500113,400
09 June 20213.15003.15002.98003.01003.0100158,400
08 June 20213.08003.11003.00003.10003.100055,900
07 June 20213.00003.17003.00003.07003.0700138,400
04 June 20213.07003.09002.87002.98002.9800211,200
03 June 20213.14003.14002.98003.10003.1000132,300
02 June 20213.17503.22003.10003.15003.150077,500
01 June 20213.19003.23003.13003.20003.200060,300
28 May 20213.28003.32003.15003.21003.210070,800
27 May 20213.26003.39003.22003.30003.3000100,400
26 May 20213.45003.45003.20003.30003.3000116,900
25 May 20213.25003.29003.15003.22003.220074,600
24 May 20213.21003.34003.21003.29003.290031,500
21 May 20213.28003.34003.22003.27003.270044,100
20 May 20213.14003.30003.14003.30003.300056,300
19 May 20213.12003.21003.11503.21003.210038,800
18 May 20213.14003.31003.11003.19003.1900232,800
17 May 20213.23003.28903.14003.19003.190096,000
14 May 20213.02003.27003.01503.24003.2400224,700
13 May 20213.21003.40003.01003.09003.0900255,700
12 May 20213.33003.48003.22003.23003.2300167,300
11 May 20213.10003.35503.03003.30003.3000192,100
10 May 20213.14003.25003.02003.06003.060067,400
07 May 20213.15003.30003.12003.19003.1900125,900
06 May 20213.40003.40503.09003.19003.1900165,900
05 May 20213.45003.48103.40003.43003.4300102,300
04 May 20213.48003.52003.42003.49003.4900138,900
03 May 20213.66003.66003.42503.52003.5200226,200
30 Apr 20213.61003.73003.61003.68003.680089,200
29 Apr 20213.77003.84003.60003.71003.7100202,000
28 Apr 20213.58003.89003.58003.75003.7500246,600
27 Apr 20213.69003.72003.54003.60003.6000194,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...