Australia markets open in 11 minutes

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2900-0.0200 (-0.87%)
At close: 1:00PM EST
2.2700 -0.02 (-0.87%)
After hours: 04:26PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.28002.32002.27002.29002.290017,200
24 Nov 20212.31002.39002.28002.28002.2800120,800
23 Nov 20212.34002.49002.31002.32002.3200171,500
22 Nov 20212.32002.35002.29002.34002.3400325,100
19 Nov 20212.30002.33002.30002.33002.330066,600
18 Nov 20212.31502.33502.27002.33002.3300217,800
17 Nov 20212.33002.39002.30002.34002.3400177,000
16 Nov 20212.31002.34002.30002.33002.330098,800
15 Nov 20212.31002.34002.30002.32002.320057,500
12 Nov 20212.33002.34002.29002.34002.340061,900
11 Nov 20212.32002.39002.31002.35002.350073,100
10 Nov 20212.30002.34002.30002.33002.330023,600
09 Nov 20212.34002.35002.25002.33002.3300295,900
08 Nov 20212.36002.39002.31002.35002.350050,900
05 Nov 20212.39002.42002.30002.35002.350058,000
04 Nov 20212.43002.43002.32002.39002.390068,200
03 Nov 20212.38002.50002.34002.40002.4000404,500
02 Nov 20212.34002.44002.30002.38002.3800457,000
01 Nov 20212.28002.33002.27702.31002.3100174,300
29 Oct 20212.32002.33002.21002.27002.2700123,300
28 Oct 20212.27002.36002.27002.30002.300079,300
27 Oct 20212.27002.35002.27002.29002.2900101,200
26 Oct 20212.31002.39002.27002.35002.3500125,200
25 Oct 20212.31002.34002.28002.33002.330025,700
22 Oct 20212.32002.34002.26102.30002.300063,500
21 Oct 20212.36302.38002.30002.34002.340072,000
20 Oct 20212.33002.47002.29002.37002.3700216,500
19 Oct 20212.28002.36002.25002.35002.3500124,500
18 Oct 20212.31002.33502.25002.28002.280085,100
15 Oct 20212.33002.35002.30002.31002.310036,600
14 Oct 20212.35002.39002.31002.33002.330051,700
13 Oct 20212.40002.41002.34002.34002.340044,600
12 Oct 20212.36502.41002.33002.34002.340028,600
11 Oct 20212.45002.45002.33002.36002.360064,000
08 Oct 20212.38002.48002.37002.45002.450099,600
07 Oct 20212.44002.44002.32002.36002.3600229,600
06 Oct 20212.41002.45002.37002.45002.450049,800
05 Oct 20212.48002.52002.38002.44002.4400134,500
04 Oct 20212.49002.55002.38002.53002.5300279,100
01 Oct 20212.42002.54002.38002.45002.4500197,200
30 Sept 20212.43002.51002.37002.47002.4700176,700
29 Sept 20212.46002.55002.31002.36002.3600280,600
28 Sept 20212.42002.67002.37002.59002.5900396,700
27 Sept 20212.34002.48002.31002.46002.4600275,500
24 Sept 20212.31002.37002.31002.34002.340058,400
23 Sept 20212.36002.39002.29002.37002.3700121,800
22 Sept 20212.27202.39002.25002.37002.3700168,600
21 Sept 20212.28902.33102.27002.29002.290057,000
20 Sept 20212.27002.37002.27002.34002.340044,800
17 Sept 20212.28002.49002.23002.32002.3200384,100
16 Sept 20212.33002.37502.23002.27002.270086,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...