Australia markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5650+0.0041 (+0.73%)
At close: 03:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 20220.56300.64300.55000.55000.5500320,600
08 Sept 20220.58000.61000.56000.58000.580034,300
07 Sept 20220.54000.58000.53000.58000.580013,100
06 Sept 20220.54000.59000.53000.54000.540079,500
02 Sept 20220.52600.55000.52000.55000.550020,900
01 Sept 20220.53700.53700.51000.52600.52607,700
31 Aug 20220.50000.51500.50000.51000.510015,800
30 Aug 20220.55000.55000.50000.50000.500034,700
29 Aug 20220.55000.56000.54000.54800.548028,400
26 Aug 20220.56000.56800.56000.56500.565013,600
25 Aug 20220.56000.56000.55000.55500.555032,900
24 Aug 20220.57000.58700.56900.57000.570024,000
23 Aug 20220.58000.58000.54000.56600.566089,200
22 Aug 20220.60000.60000.58000.60000.600011,400
19 Aug 20220.63000.63000.58000.61000.610048,800
18 Aug 20220.62000.62000.58000.60500.605050,000
17 Aug 20220.60000.63000.60000.62000.620013,700
16 Aug 20220.61500.63000.58700.63000.630058,500
15 Aug 20220.65000.66000.62800.63900.6390106,100
12 Aug 20220.63500.64700.62000.64000.640076,800
11 Aug 20220.66000.66000.63000.65700.65709,100
10 Aug 20220.66000.66000.62000.65500.65509,000
09 Aug 20220.64000.67400.62100.66000.660034,400
08 Aug 20220.67700.67700.64100.65000.650032,400
05 Aug 20220.71000.71000.65800.66000.660024,300
04 Aug 20220.64500.70000.64000.65800.6580121,100
03 Aug 20220.64900.65800.64000.65500.655070,300
02 Aug 20220.61700.67000.61000.64000.640072,000
01 Aug 20220.66300.66300.60000.61700.617027,400
29 July 20220.63700.63700.60500.63400.63404,200
28 July 20220.62900.63900.61100.63700.637038,800
27 July 20220.61100.63000.59500.63000.630056,800
26 July 20220.62100.62100.60200.61100.611018,200
25 July 20220.59700.63000.59700.62500.625041,500
22 July 20220.60000.60000.59500.59700.59707,900
21 July 20220.59000.62000.59000.59500.595011,100
20 July 20220.57000.61000.57000.59700.597020,300
19 July 20220.59500.60000.57400.58000.580025,000
18 July 20220.58000.60900.58000.59000.59005,800
15 July 20220.57400.60700.57300.60700.60707,800
14 July 20220.57300.60700.57300.59000.590016,600
13 July 20220.57300.61800.56100.61800.618024,500
12 July 20220.61000.61000.57500.61000.610024,000
11 July 20220.59800.62000.57300.61500.615012,700
08 July 20220.62000.63000.57300.62000.620023,000
07 July 20220.61000.61000.57000.61000.610080,600
06 July 20220.62300.63000.61000.62000.62009,500
05 July 20220.65000.65000.60300.61200.612033,600
01 July 20220.66000.66000.61300.65700.65709,100
30 June 20220.66000.66000.61400.62800.628043,500
29 June 20220.64000.67000.62000.66000.660034,400
28 June 20220.62000.67700.62000.65100.651094,600
27 June 20220.62000.67000.55000.64200.6420187,800
24 June 20220.95000.95000.59000.65900.65901,147,500
23 June 20220.92100.99300.92100.98000.980010,100
22 June 20220.92800.99100.92800.99100.9910700
21 June 20220.92500.99900.92500.99500.995010,700
17 June 20220.90100.95500.90000.92500.92508,200
16 June 20220.99000.99000.90000.96400.964029,700
15 June 20221.04001.04000.92000.99200.992018,700
14 June 20221.00001.09000.91100.99700.997085,500
13 June 20221.00001.00000.94200.97500.975034,800
10 June 20220.98301.03000.98001.00001.000040,100
09 June 20220.98001.01000.98001.00001.000017,500
08 June 20221.00001.01000.96000.99000.990032,500
07 June 20220.98001.00000.95200.98000.98006,000
06 June 20220.96001.00000.95000.99700.997033,700
03 June 20221.00801.01000.96000.97100.971016,000
02 June 20220.96101.02000.96100.99800.998013,400
01 June 20221.05001.24000.95301.00001.0000694,300
31 May 20220.95001.10000.92001.10001.1000963,600
27 May 20221.00001.03000.90000.92000.9200180,400
26 May 20221.06801.07001.01001.03001.03005,200
25 May 20221.02401.06500.96001.01301.013035,300
24 May 20221.09001.10901.04001.06601.0660221,800
23 May 20221.09001.16001.08001.09001.090083,400
20 May 20221.13001.13001.05301.12001.120023,000
19 May 20221.16001.24001.05001.06001.0600345,000
18 May 20221.01801.29000.99801.12001.12001,822,600
17 May 20221.02001.04900.98101.02001.020057,200
16 May 20221.04601.09701.04601.09701.09702,300
13 May 20221.07001.10001.05001.09001.09006,600
12 May 20221.04001.15801.04001.09001.090014,500
11 May 20221.08201.22001.08001.08801.088025,600
10 May 20221.00001.09301.00001.09301.093028,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...