Mail

UPC - Universe Pharmaceuticals INC

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.6300	0.6900	0.6300	0.6700	0.6700	53,100
02 June 2023	0.5800	0.6300	0.5630	0.6200	0.6200	101,000
01 June 2023	0.5600	0.6200	0.5400	0.5900	0.5900	31,500
31 May 2023	0.6000	0.6300	0.5700	0.5800	0.5800	43,200
30 May 2023	0.5710	0.6200	0.5710	0.6150	0.6150	2,300
26 May 2023	0.6650	0.6650	0.6000	0.6000	0.6000	11,600
25 May 2023	0.6210	0.6340	0.5900	0.5950	0.5950	9,900
24 May 2023	0.5900	0.6750	0.5900	0.6400	0.6400	22,200
23 May 2023	0.6500	0.6950	0.6200	0.6750	0.6750	36,200
22 May 2023	0.6200	0.6990	0.6100	0.6100	0.6100	17,600
19 May 2023	0.6290	0.6880	0.5720	0.6700	0.6700	34,500
18 May 2023	0.7000	0.7000	0.6300	0.6900	0.6900	3,000
17 May 2023	0.6310	0.6700	0.6300	0.6700	0.6700	12,700
16 May 2023	0.6930	0.7000	0.5900	0.6700	0.6700	22,900
15 May 2023	0.6600	0.7040	0.6600	0.6900	0.6900	71,000
12 May 2023	0.6800	0.6800	0.6560	0.6600	0.6600	69,400
11 May 2023	0.6600	0.7200	0.6600	0.6600	0.6600	29,200
10 May 2023	0.6600	0.6940	0.6500	0.6500	0.6500	19,100
09 May 2023	0.6500	0.7100	0.6000	0.7000	0.7000	52,500
08 May 2023	0.6410	0.6900	0.5000	0.6800	0.6800	107,200
05 May 2023	0.5900	0.6700	0.5200	0.6700	0.6700	40,400
04 May 2023	0.5580	0.5590	0.5250	0.5250	0.5250	5,700
03 May 2023	0.5990	0.5990	0.5200	0.5570	0.5570	24,900
02 May 2023	0.6400	0.6400	0.5150	0.6050	0.6050	71,900
01 May 2023	0.4820	0.6100	0.4820	0.6000	0.6000	64,600
28 Apr 2023	0.4810	0.5300	0.4800	0.4810	0.4810	21,700
27 Apr 2023	0.4850	0.4850	0.4810	0.4810	0.4810	3,700
26 Apr 2023	0.4830	0.4930	0.4800	0.4910	0.4910	19,100
25 Apr 2023	0.5000	0.5000	0.4850	0.4900	0.4900	30,400
24 Apr 2023	0.4900	0.5490	0.4900	0.5000	0.5000	1,900
21 Apr 2023	0.4850	0.5100	0.4810	0.5100	0.5100	15,900
20 Apr 2023	0.5150	0.5150	0.4850	0.5100	0.5100	11,000
19 Apr 2023	0.5400	0.5400	0.4810	0.5150	0.5150	27,300
18 Apr 2023	0.5100	0.5400	0.5000	0.5400	0.5400	1,300
17 Apr 2023	0.5110	0.5200	0.5000	0.5200	0.5200	12,500
14 Apr 2023	0.5110	0.5500	0.5110	0.5150	0.5150	8,700
13 Apr 2023	0.5500	0.5500	0.5190	0.5190	0.5190	9,600
12 Apr 2023	0.5500	0.5500	0.5150	0.5190	0.5190	20,300
11 Apr 2023	0.5570	0.5670	0.5320	0.5500	0.5500	20,600
10 Apr 2023	0.5700	0.5870	0.5630	0.5670	0.5670	2,900
06 Apr 2023	0.5730	0.6170	0.5600	0.5600	0.5600	6,400
05 Apr 2023	0.5600	0.5630	0.5600	0.5600	0.5600	5,800
04 Apr 2023	0.5740	0.5950	0.5740	0.5830	0.5830	900
03 Apr 2023	0.5820	0.6200	0.5750	0.6100	0.6100	15,000
31 Mar 2023	0.6300	0.6300	0.5700	0.5820	0.5820	9,500
30 Mar 2023	0.6000	0.6200	0.5870	0.5870	0.5870	4,800
29 Mar 2023	0.6170	0.6180	0.5900	0.5900	0.5900	4,100
28 Mar 2023	0.5820	0.5820	0.5820	0.5820	0.5820	-
27 Mar 2023	0.6300	0.6300	0.5820	0.5820	0.5820	3,700
24 Mar 2023	0.5800	0.5800	0.5800	0.5800	0.5800	100
23 Mar 2023	0.6300	0.6300	0.6000	0.6180	0.6180	2,400
22 Mar 2023	0.6300	0.6300	0.6050	0.6050	0.6050	600
21 Mar 2023	0.6080	0.6100	0.5910	0.5910	0.5910	10,100
20 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
17 Mar 2023	0.5800	0.6300	0.5600	0.5900	0.5900	10,700
16 Mar 2023	0.5510	0.5600	0.5310	0.5600	0.5600	21,500
15 Mar 2023	0.5850	0.5850	0.5500	0.5600	0.5600	25,500
14 Mar 2023	0.5710	0.6020	0.5710	0.5710	0.5710	7,800
13 Mar 2023	0.5800	0.5860	0.5750	0.5770	0.5770	10,600
10 Mar 2023	0.6000	0.6510	0.5780	0.5900	0.5900	4,600
09 Mar 2023	0.6380	0.6600	0.6380	0.6390	0.6390	8,600
08 Mar 2023	0.6400	0.6400	0.5920	0.6380	0.6380	11,800
07 Mar 2023	0.6000	0.6000	0.5920	0.5920	0.5920	5,600
06 Mar 2023	0.6000	0.6500	0.5800	0.6000	0.6000	46,900
03 Mar 2023	0.5800	0.6300	0.5800	0.6100	0.6100	7,800
02 Mar 2023	0.5800	0.5800	0.5500	0.5800	0.5800	20,400
01 Mar 2023	0.6000	0.6100	0.5600	0.5800	0.5800	30,300
28 Feb 2023	0.6100	0.6100	0.5700	0.6000	0.6000	29,900
27 Feb 2023	0.6430	0.6430	0.5680	0.6100	0.6100	53,600
24 Feb 2023	0.6120	0.6430	0.6120	0.6300	0.6300	1,200
23 Feb 2023	0.6100	0.6700	0.6100	0.6450	0.6450	7,000
22 Feb 2023	0.6500	0.6670	0.6500	0.6670	0.6670	7,100
21 Feb 2023	0.6500	0.6630	0.6500	0.6620	0.6620	12,800
17 Feb 2023	0.7100	0.7100	0.6500	0.6590	0.6590	9,900
16 Feb 2023	0.6500	0.6900	0.6500	0.6690	0.6690	17,800
15 Feb 2023	0.6900	0.6900	0.6310	0.6730	0.6730	34,900
14 Feb 2023	0.6900	0.6900	0.6200	0.6590	0.6590	60,600
13 Feb 2023	0.6900	0.7100	0.6800	0.6800	0.6800	48,900
10 Feb 2023	0.6900	0.7200	0.6900	0.7200	0.7200	27,400
09 Feb 2023	0.7600	0.7900	0.7020	0.7200	0.7200	59,900
08 Feb 2023	0.8190	0.8190	0.7800	0.8000	0.8000	96,000
07 Feb 2023	0.8400	0.8400	0.8120	0.8290	0.8290	70,600
06 Feb 2023	0.8500	0.8580	0.8170	0.8190	0.8190	15,800
03 Feb 2023	0.8500	0.8600	0.8330	0.8500	0.8500	16,200
02 Feb 2023	0.8320	0.8600	0.8320	0.8590	0.8590	28,200
01 Feb 2023	0.8500	0.8500	0.8150	0.8470	0.8470	29,800
31 Jan 2023	0.8500	0.8820	0.8020	0.8500	0.8500	28,500
30 Jan 2023	0.8400	0.8460	0.8260	0.8460	0.8460	218,200
27 Jan 2023	0.8300	0.8600	0.8300	0.8400	0.8400	27,500
26 Jan 2023	0.8380	0.8560	0.8000	0.8300	0.8300	90,800
25 Jan 2023	0.7790	0.8290	0.7790	0.7980	0.7980	13,100
24 Jan 2023	0.8500	0.8600	0.7510	0.8160	0.8160	74,600
23 Jan 2023	0.8250	0.8800	0.8200	0.8500	0.8500	74,700
20 Jan 2023	0.8200	0.8700	0.8200	0.8500	0.8500	68,600
19 Jan 2023	0.9200	0.9400	0.7600	0.8000	0.8000	299,200
18 Jan 2023	1.1100	1.6900	0.6800	0.9200	0.9200	4,309,300
17 Jan 2023	0.9850	1.1600	0.9300	1.1600	1.1600	117,500
13 Jan 2023	0.9350	0.9700	0.9040	0.9300	0.9300	82,000
12 Jan 2023	1.2400	1.2800	0.9040	0.9040	0.9040	1,631,800
11 Jan 2023	1.5400	1.6900	1.2010	1.2100	1.2100	3,094,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...