Australia markets close in 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.90000.99000.88000.96100.96104,700
27 Nov 20231.04001.04000.82600.90000.900016,000
24 Nov 20231.04001.04001.04001.04001.0400500
22 Nov 20231.06001.08000.95001.01001.010012,300
21 Nov 20231.17001.17001.03001.08001.080037,700
20 Nov 20230.95001.43000.95001.19001.1900192,200
17 Nov 20230.92500.95000.90000.95000.95001,600
16 Nov 20230.85000.99000.85000.95000.9500600
15 Nov 20230.95000.95000.95000.95000.95002,400
14 Nov 20230.97001.00000.97000.97000.97004,200
13 Nov 20231.06001.07001.05001.05001.05004,700
10 Nov 20231.08001.12001.07001.09001.09003,300
09 Nov 20231.09601.23001.09601.23001.23002,600
08 Nov 20231.10001.13001.10001.13001.1300200
07 Nov 20231.15001.15001.04401.13001.13007,900
06 Nov 20231.20901.20901.09001.09101.09101,800
03 Nov 20231.18101.18101.10001.10001.10002,200
02 Nov 20231.08101.20901.08101.11101.11103,400
01 Nov 20231.08001.11001.07001.09501.09505,600
31 Oct 20231.16601.16601.05001.12001.12007,400
30 Oct 20231.05001.16001.05001.06001.060014,000
27 Oct 20231.08001.22001.05001.14001.14008,500
26 Oct 20231.02001.37001.02001.08001.080049,800
25 Oct 20230.97001.08400.97001.04001.040020,400
24 Oct 20230.81001.05000.79000.98000.980084,100
23 Oct 20230.80900.81000.79000.79000.790010,200
20 Oct 20230.86000.87000.78000.78000.78002,700
19 Oct 20230.93401.01000.75000.86000.860056,200
18 Oct 20231.05001.07000.98001.01001.010011,600
17 Oct 20230.98101.06000.93101.06001.060029,600
16 Oct 20231.03001.17000.99000.99000.990031,600
13 Oct 20231.01001.18700.98101.08001.0800123,100
12 Oct 20231.08002.07001.08001.20001.20001,719,100
11 Oct 20231.01001.09200.97001.04001.04007,400
10 Oct 20231.03001.03000.98601.01001.01006,600
09 Oct 20231.02001.02001.02001.02001.0200400
06 Oct 20231.12001.15000.96001.04001.04006,500
05 Oct 20231.16001.17001.16001.16001.16001,800
04 Oct 20231.26001.26001.14801.16901.16902,200
03 Oct 20231.29001.33001.15001.18001.180016,800
02 Oct 20230.96001.40000.92001.29001.290036,600
29 Sept 20230.96001.05000.94000.95000.950025,400
28 Sept 20231.03001.04000.91000.91000.91009,400
27 Sept 20231.02501.10201.00001.00001.00007,800
26 Sept 20231.11001.11001.11001.11001.1100900
25 Sept 20231.15001.25301.10401.12001.12004,200
22 Sept 20231.32001.44001.11101.13001.130017,500
21 Sept 20231.44801.45601.37401.37401.37402,600
20 Sept 20231.46001.46001.34201.34201.34202,200
19 Sept 20231.40001.46001.36001.36001.36008,000
18 Sept 20231.44001.45001.39001.39001.39001,100
15 Sept 20231.42001.46801.42001.46801.46801,400
14 Sept 20231.43001.47001.43001.47001.47001,800
13 Sept 20231.42001.48001.42001.43001.43006,000
12 Sept 20231.48801.52001.42101.51101.51105,700
11 Sept 20231.42001.46501.39001.46301.46303,600
08 Sept 20231.55001.56001.38001.39001.39004,600
07 Sept 20231.42001.57001.42001.57001.57001,300
06 Sept 20231.53001.59001.50001.58001.58004,800
05 Sept 20231.42001.54001.42001.54001.54003,500
01 Sept 20231.38001.54201.38001.47001.47001,600
31 Aug 20231.39901.40001.39901.40001.4000600
30 Aug 20231.58001.58001.37001.39001.39003,200
29 Aug 20231.43001.46101.37001.37001.37001,900
28 Aug 20231.36201.43001.36201.38001.38005,200
25 Aug 20231.43501.43501.40001.40001.40001,100
24 Aug 20231.43001.44001.40001.40001.40006,600
23 Aug 20231.48001.51501.42001.42001.42002,400
22 Aug 20231.45001.45001.44001.45001.45003,400
21 Aug 20231.45001.51001.45001.45001.45006,100
18 Aug 20231.48101.54001.47001.47001.47002,400
17 Aug 20231.50001.64001.45001.53001.530061,000
16 Aug 20231.47001.50001.47001.47001.47008,800
15 Aug 20231.56501.56501.46001.50001.500027,200
14 Aug 20231.53001.90001.47001.51001.5100221,400
11 Aug 20231.62002.34001.50001.57101.5710578,500
10 Aug 20231.74001.77001.67001.67001.670012,300
09 Aug 20231.65001.74501.65001.67001.670016,800
08 Aug 20231.76001.86001.68001.76001.760068,500
07 Aug 20231.65001.85001.63001.73001.730022,500
04 Aug 20231.83001.84001.63001.65901.659014,500
03 Aug 20231.76001.87001.75001.78001.780010,400
02 Aug 20231.80001.82001.66201.75001.750030,900
01 Aug 20232.03002.07001.80001.82001.820073,500
31 July 20232.12002.20001.95002.08102.081057,300
28 July 20232.24002.77001.83002.17002.1700381,100
28 July 20231:6 Stock split
27 July 20232.08802.38802.07002.22002.2200115,650
26 July 20232.10002.10002.03402.08802.08804,633
25 July 20232.17802.17801.98602.03402.034020,100
24 July 20232.19602.20802.15402.15402.15409,583
21 July 20232.17202.21402.17202.19602.19605,217
20 July 20232.19002.20202.16002.19602.19608,000
19 July 20232.19602.22002.19002.20202.20208,267
18 July 20232.25002.25002.17802.19602.19608,667
17 July 20232.19002.23202.17802.21402.21409,833
14 July 20232.22602.28002.19002.21402.21406,967
13 July 20232.22002.26802.19002.22002.220020,717
12 July 20232.22002.22002.16602.18402.18409,550
11 July 20232.16002.28002.16002.24402.24407,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...