UniPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.30	11.75	11.25	11.65	11.65	4.02%	84,919
Jun 11, 2026	11.50	11.50	11.20	11.20	11.20	-2.18%	85,887
Jun 10, 2026	11.30	11.60	11.25	11.45	11.45	-0.87%	57,893
Jun 9, 2026	11.30	11.60	11.25	11.55	11.55	-0.43%	27,147
Jun 8, 2026	11.55	11.60	11.20	11.60	11.60	-0.43%	8,127
Jun 5, 2026	11.60	11.70	11.30	11.65	11.65	0.43%	39,044
Jun 4, 2026	11.85	11.90	11.55	11.60	11.60	-1.69%	130,562
Jun 3, 2026	11.75	11.90	11.70	11.80	11.80	0.43%	160,091
Jun 2, 2026	11.90	11.90	11.75	11.75	11.75	-1.26%	68,721
Jun 1, 2026	12.00	12.00	11.80	11.90	11.90	-	44,059
May 29, 2026	11.90	12.10	11.45	11.90	11.90	-0.83%	149,873
May 28, 2026	12.05	12.05	11.85	12.00	12.00	-0.41%	46,515
May 27, 2026	12.00	12.05	11.90	12.05	12.05	-0.41%	116,510
May 26, 2026	12.00	12.10	11.95	12.10	12.10	-	58,213
May 25, 2026	12.10	12.25	11.95	12.10	12.10	-	129,887
May 22, 2026	12.05	12.20	11.95	12.10	12.10	-0.82%	61,028
May 21, 2026	12.35	12.35	12.05	12.20	12.20	0.83%	42,038
May 20, 2026	12.25	12.35	12.10	12.10	12.10	-1.22%	17,114
May 19, 2026	12.15	12.25	11.90	12.25	12.25	2.08%	103,204
May 18, 2026	12.20	12.20	11.85	12.00	12.00	0.42%	49,514
May 15, 2026	11.90	12.25	11.90	11.95	11.95	-0.42%	87,986
May 14, 2026	12.20	12.20	12.00	12.00	12.00	-0.83%	48,653
May 13, 2026	12.25	12.25	12.00	12.10	12.10	-0.82%	113,515
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