UniPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	13.20	13.20	12.15	12.35	-	-3.14%	1
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
Feb 25, 2026	12.45	12.50	11.95	12.45	12.45	1.22%	132,990
Feb 24, 2026	12.45	12.45	11.90	12.30	12.30	1.65%	40,368
Feb 23, 2026	12.00	12.50	11.70	12.10	12.10	0.83%	218,253
Feb 11, 2026	12.30	12.30	11.90	12.00	12.00	-2.44%	344,842
Feb 10, 2026	12.40	12.45	12.05	12.30	12.30	-0.81%	41,676
Feb 9, 2026	12.60	12.60	12.15	12.40	12.40	-	48,043
Feb 6, 2026	12.45	12.45	12.15	12.40	12.40	-0.40%	77,692
Feb 5, 2026	12.80	12.80	12.05	12.45	12.45	-0.80%	121,673
Feb 4, 2026	13.00	13.00	12.40	12.55	12.55	-3.09%	40,731
Feb 3, 2026	13.00	13.20	12.75	12.95	12.95	-0.38%	115,925
Feb 2, 2026	12.80	13.05	12.40	13.00	13.00	1.96%	90,225
Jan 30, 2026	13.40	13.40	12.55	12.75	12.75	-4.49%	156,602
Jan 29, 2026	13.85	13.90	13.35	13.35	13.35	-3.61%	211,559
Jan 28, 2026	14.10	14.10	13.30	13.85	13.85	-1.42%	110,277
Jan 27, 2026	14.00	14.60	13.90	14.05	14.05	1.81%	307,697