Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.9610

+0.0610

(+6.78%)

At close: 03:59PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.9000	0.9900	0.8800	0.9610	0.9610	4,700
27 Nov 2023	1.0400	1.0400	0.8260	0.9000	0.9000	16,000
24 Nov 2023	1.0400	1.0400	1.0400	1.0400	1.0400	500
22 Nov 2023	1.0600	1.0800	0.9500	1.0100	1.0100	12,300
21 Nov 2023	1.1700	1.1700	1.0300	1.0800	1.0800	37,700
20 Nov 2023	0.9500	1.4300	0.9500	1.1900	1.1900	192,200
17 Nov 2023	0.9250	0.9500	0.9000	0.9500	0.9500	1,600
16 Nov 2023	0.8500	0.9900	0.8500	0.9500	0.9500	600
15 Nov 2023	0.9500	0.9500	0.9500	0.9500	0.9500	2,400
14 Nov 2023	0.9700	1.0000	0.9700	0.9700	0.9700	4,200
13 Nov 2023	1.0600	1.0700	1.0500	1.0500	1.0500	4,700
10 Nov 2023	1.0800	1.1200	1.0700	1.0900	1.0900	3,300
09 Nov 2023	1.0960	1.2300	1.0960	1.2300	1.2300	2,600
08 Nov 2023	1.1000	1.1300	1.1000	1.1300	1.1300	200
07 Nov 2023	1.1500	1.1500	1.0440	1.1300	1.1300	7,900
06 Nov 2023	1.2090	1.2090	1.0900	1.0910	1.0910	1,800
03 Nov 2023	1.1810	1.1810	1.1000	1.1000	1.1000	2,200
02 Nov 2023	1.0810	1.2090	1.0810	1.1110	1.1110	3,400
01 Nov 2023	1.0800	1.1100	1.0700	1.0950	1.0950	5,600
31 Oct 2023	1.1660	1.1660	1.0500	1.1200	1.1200	7,400
30 Oct 2023	1.0500	1.1600	1.0500	1.0600	1.0600	14,000
27 Oct 2023	1.0800	1.2200	1.0500	1.1400	1.1400	8,500
26 Oct 2023	1.0200	1.3700	1.0200	1.0800	1.0800	49,800
25 Oct 2023	0.9700	1.0840	0.9700	1.0400	1.0400	20,400
24 Oct 2023	0.8100	1.0500	0.7900	0.9800	0.9800	84,100
23 Oct 2023	0.8090	0.8100	0.7900	0.7900	0.7900	10,200
20 Oct 2023	0.8600	0.8700	0.7800	0.7800	0.7800	2,700
19 Oct 2023	0.9340	1.0100	0.7500	0.8600	0.8600	56,200
18 Oct 2023	1.0500	1.0700	0.9800	1.0100	1.0100	11,600
17 Oct 2023	0.9810	1.0600	0.9310	1.0600	1.0600	29,600
16 Oct 2023	1.0300	1.1700	0.9900	0.9900	0.9900	31,600
13 Oct 2023	1.0100	1.1870	0.9810	1.0800	1.0800	123,100
12 Oct 2023	1.0800	2.0700	1.0800	1.2000	1.2000	1,719,100
11 Oct 2023	1.0100	1.0920	0.9700	1.0400	1.0400	7,400
10 Oct 2023	1.0300	1.0300	0.9860	1.0100	1.0100	6,600
09 Oct 2023	1.0200	1.0200	1.0200	1.0200	1.0200	400
06 Oct 2023	1.1200	1.1500	0.9600	1.0400	1.0400	6,500
05 Oct 2023	1.1600	1.1700	1.1600	1.1600	1.1600	1,800
04 Oct 2023	1.2600	1.2600	1.1480	1.1690	1.1690	2,200
03 Oct 2023	1.2900	1.3300	1.1500	1.1800	1.1800	16,800
02 Oct 2023	0.9600	1.4000	0.9200	1.2900	1.2900	36,600
29 Sept 2023	0.9600	1.0500	0.9400	0.9500	0.9500	25,400
28 Sept 2023	1.0300	1.0400	0.9100	0.9100	0.9100	9,400
27 Sept 2023	1.0250	1.1020	1.0000	1.0000	1.0000	7,800
26 Sept 2023	1.1100	1.1100	1.1100	1.1100	1.1100	900
25 Sept 2023	1.1500	1.2530	1.1040	1.1200	1.1200	4,200
22 Sept 2023	1.3200	1.4400	1.1110	1.1300	1.1300	17,500
21 Sept 2023	1.4480	1.4560	1.3740	1.3740	1.3740	2,600
20 Sept 2023	1.4600	1.4600	1.3420	1.3420	1.3420	2,200
19 Sept 2023	1.4000	1.4600	1.3600	1.3600	1.3600	8,000
18 Sept 2023	1.4400	1.4500	1.3900	1.3900	1.3900	1,100
15 Sept 2023	1.4200	1.4680	1.4200	1.4680	1.4680	1,400
14 Sept 2023	1.4300	1.4700	1.4300	1.4700	1.4700	1,800
13 Sept 2023	1.4200	1.4800	1.4200	1.4300	1.4300	6,000
12 Sept 2023	1.4880	1.5200	1.4210	1.5110	1.5110	5,700
11 Sept 2023	1.4200	1.4650	1.3900	1.4630	1.4630	3,600
08 Sept 2023	1.5500	1.5600	1.3800	1.3900	1.3900	4,600
07 Sept 2023	1.4200	1.5700	1.4200	1.5700	1.5700	1,300
06 Sept 2023	1.5300	1.5900	1.5000	1.5800	1.5800	4,800
05 Sept 2023	1.4200	1.5400	1.4200	1.5400	1.5400	3,500
01 Sept 2023	1.3800	1.5420	1.3800	1.4700	1.4700	1,600
31 Aug 2023	1.3990	1.4000	1.3990	1.4000	1.4000	600
30 Aug 2023	1.5800	1.5800	1.3700	1.3900	1.3900	3,200
29 Aug 2023	1.4300	1.4610	1.3700	1.3700	1.3700	1,900
28 Aug 2023	1.3620	1.4300	1.3620	1.3800	1.3800	5,200
25 Aug 2023	1.4350	1.4350	1.4000	1.4000	1.4000	1,100
24 Aug 2023	1.4300	1.4400	1.4000	1.4000	1.4000	6,600
23 Aug 2023	1.4800	1.5150	1.4200	1.4200	1.4200	2,400
22 Aug 2023	1.4500	1.4500	1.4400	1.4500	1.4500	3,400
21 Aug 2023	1.4500	1.5100	1.4500	1.4500	1.4500	6,100
18 Aug 2023	1.4810	1.5400	1.4700	1.4700	1.4700	2,400
17 Aug 2023	1.5000	1.6400	1.4500	1.5300	1.5300	61,000
16 Aug 2023	1.4700	1.5000	1.4700	1.4700	1.4700	8,800
15 Aug 2023	1.5650	1.5650	1.4600	1.5000	1.5000	27,200
14 Aug 2023	1.5300	1.9000	1.4700	1.5100	1.5100	221,400
11 Aug 2023	1.6200	2.3400	1.5000	1.5710	1.5710	578,500
10 Aug 2023	1.7400	1.7700	1.6700	1.6700	1.6700	12,300
09 Aug 2023	1.6500	1.7450	1.6500	1.6700	1.6700	16,800
08 Aug 2023	1.7600	1.8600	1.6800	1.7600	1.7600	68,500
07 Aug 2023	1.6500	1.8500	1.6300	1.7300	1.7300	22,500
04 Aug 2023	1.8300	1.8400	1.6300	1.6590	1.6590	14,500
03 Aug 2023	1.7600	1.8700	1.7500	1.7800	1.7800	10,400
02 Aug 2023	1.8000	1.8200	1.6620	1.7500	1.7500	30,900
01 Aug 2023	2.0300	2.0700	1.8000	1.8200	1.8200	73,500
31 July 2023	2.1200	2.2000	1.9500	2.0810	2.0810	57,300
28 July 2023	2.2400	2.7700	1.8300	2.1700	2.1700	381,100
28 July 2023	1:6 Stock split
27 July 2023	2.0880	2.3880	2.0700	2.2200	2.2200	115,650
26 July 2023	2.1000	2.1000	2.0340	2.0880	2.0880	4,633
25 July 2023	2.1780	2.1780	1.9860	2.0340	2.0340	20,100
24 July 2023	2.1960	2.2080	2.1540	2.1540	2.1540	9,583
21 July 2023	2.1720	2.2140	2.1720	2.1960	2.1960	5,217
20 July 2023	2.1900	2.2020	2.1600	2.1960	2.1960	8,000
19 July 2023	2.1960	2.2200	2.1900	2.2020	2.2020	8,267
18 July 2023	2.2500	2.2500	2.1780	2.1960	2.1960	8,667
17 July 2023	2.1900	2.2320	2.1780	2.2140	2.2140	9,833
14 July 2023	2.2260	2.2800	2.1900	2.2140	2.2140	6,967
13 July 2023	2.2200	2.2680	2.1900	2.2200	2.2200	20,717
12 July 2023	2.2200	2.2200	2.1660	2.1840	2.1840	9,550
11 July 2023	2.1600	2.2800	2.1600	2.2440	2.2440	7,817
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,250.00+26.90(+0.37%)

ASX 2007,039.30+24.10(+0.34%)

AUD/USD0.6647-0.0003(-0.04%)

OIL76.55+0.14(+0.18%)

GOLD2,044.60+4.60(+0.23%)

Bitcoin AUD57,028.49+1,137.96(+2.04%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Universe Pharmaceuticals INC (UPC)

ALL ORDS
7,250.00
+26.90(+0.37%)

ASX 200
7,039.30
+24.10(+0.34%)

AUD/USD
0.6647
-0.0003(-0.04%)

OIL
76.55
+0.14(+0.18%)

GOLD
2,044.60
+4.60(+0.23%)

Bitcoin AUD
57,028.49
+1,137.96(+2.04%)