UniPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.25	12.40	12.10	12.20	12.20	-0.41%	114,064
May 11, 2026	12.25	12.35	12.15	12.25	12.25	0.82%	36,691
May 8, 2026	12.35	12.55	12.15	12.15	12.15	-0.82%	161,338
May 7, 2026	12.10	12.80	12.10	12.25	12.25	-0.41%	139,529
May 6, 2026	12.20	12.35	12.15	12.30	12.30	-0.40%	137,814
May 5, 2026	12.55	12.55	12.20	12.35	12.35	0.41%	114,886
May 4, 2026	12.60	12.60	12.15	12.30	12.30	-2.38%	339,132
Apr 30, 2026	12.85	13.35	11.90	12.60	12.60	-3.82%	439,296
Apr 29, 2026	13.05	13.55	12.50	13.10	13.10	0.38%	90,342
Apr 28, 2026	12.85	13.05	12.10	13.05	13.05	3.98%	186,839
Apr 27, 2026	13.85	14.25	12.45	12.55	12.55	-11.62%	406,446
Apr 24, 2026	15.50	15.75	13.40	14.20	14.20	-8.68%	418,663
Apr 23, 2026	13.35	16.00	13.30	15.55	15.55	16.48%	1,312,786
Apr 22, 2026	12.45	13.55	12.45	13.35	13.35	7.66%	272,564
Apr 21, 2026	12.50	12.55	12.00	12.40	12.40	-	295,142
Apr 20, 2026	13.20	13.20	12.15	12.40	12.40	-2.75%	179,185
Apr 17, 2026	12.65	13.20	12.65	12.75	12.75	0.79%	80,587
Apr 16, 2026	12.65	12.70	12.35	12.65	12.65	-	169,085
Apr 15, 2026	12.75	12.75	12.45	12.65	12.65	-0.39%	258,574
Apr 14, 2026	13.00	13.00	12.65	12.70	12.70	-2.31%	34,242
Apr 13, 2026	13.20	13.20	12.55	13.00	13.00	-0.38%	84,552
Apr 10, 2026	13.20	13.20	12.55	13.05	13.05	-1.14%	101,728
Apr 9, 2026	13.00	13.25	12.95	13.20	13.20	-0.38%	21,022
Apr 8, 2026	13.25	13.25	12.95	13.25	13.25	-	202,132
Apr 7, 2026	13.35	13.35	13.00	13.25	13.25	-0.75%	49,340
Apr 2, 2026	13.45	13.45	13.15	13.35	13.35	-0.74%	100,962
Apr 1, 2026	13.55	13.65	13.35	13.45	13.45	-0.74%	74,371
Mar 31, 2026	13.85	13.85	13.45	13.55	13.55	-2.17%	50,505
Mar 30, 2026	13.00	13.85	13.00	13.85	13.85	4.53%	165,488
Mar 27, 2026	13.00	13.30	13.00	13.25	13.25	-	65,147
Mar 26, 2026	13.40	13.40	12.95	13.25	13.25	-0.75%	165,212
Mar 25, 2026	13.10	13.50	13.10	13.35	13.35	-	85,294
Mar 24, 2026	13.35	13.50	13.05	13.35	13.35	-	87,314
Mar 23, 2026	13.50	13.55	13.30	13.35	13.35	-0.37%	80,829
Mar 20, 2026	13.45	13.50	13.30	13.40	13.40	-	52,280
Mar 19, 2026	13.55	13.55	13.05	13.40	13.40	-0.74%	103,474
Mar 18, 2026	14.15	14.35	13.40	13.50	13.50	-4.59%	338,131
Mar 17, 2026	14.40	14.45	14.00	14.15	14.15	1.07%	257,459
Mar 16, 2026	13.20	14.00	13.15	14.00	14.00	6.46%	324,557
Mar 13, 2026	13.25	13.25	12.60	13.15	13.15	0.38%	183,037
Mar 12, 2026	12.80	13.10	12.45	13.10	13.10	3.15%	171,985
Mar 11, 2026	12.45	12.95	12.05	12.70	12.70	2.01%	392,345
Mar 10, 2026	12.45	12.80	12.15	12.45	12.45	-	74,743
Mar 9, 2026	12.40	12.50	12.00	12.45	12.45	0.40%	186,013
Mar 6, 2026	12.35	12.90	12.00	12.40	12.40	0.40%	114,235
Mar 5, 2026	12.05	12.35	12.00	12.35	12.35	2.92%	66,062
Mar 4, 2026	12.35	12.50	11.90	12.00	12.00	-2.83%	171,886
Mar 3, 2026	12.50	12.55	11.95	12.35	12.35	-1.20%	49,841
Mar 2, 2026	12.55	12.55	12.25	12.50	12.50	-	32,476
Feb 26, 2026	12.55	12.55	12.15	12.50	12.50	0.40%	73,919