Upstream Bio, Inc. (UPB)
NASDAQ: UPB · Real-Time Price · USD
16.21
-0.40 (-2.41%)
Dec 20, 2024, 4:00 PM EST - Market closed
Upstream Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.64 | 17.06 | 15.51 | 16.11 | 16.11 | -3.01% | 2,989,203 |
| Dec 19, 2024 | 16.24 | 17.86 | 14.97 | 16.61 | 16.61 | 3.10% | 477,713 |
| Dec 18, 2024 | 19.61 | 19.77 | 15.92 | 16.11 | 16.11 | -17.93% | 490,731 |
| Dec 17, 2024 | 18.53 | 20.00 | 17.79 | 19.63 | 19.63 | 3.26% | 521,543 |
| Dec 16, 2024 | 19.81 | 20.94 | 18.06 | 19.01 | 19.01 | -6.12% | 598,700 |
| Dec 13, 2024 | 20.45 | 21.13 | 19.77 | 20.25 | 20.25 | -0.78% | 285,530 |
| Dec 12, 2024 | 21.21 | 22.37 | 19.38 | 20.41 | 20.41 | -5.16% | 269,900 |
| Dec 11, 2024 | 21.02 | 22.35 | 21.02 | 21.52 | 21.52 | 1.80% | 176,722 |
| Dec 10, 2024 | 22.01 | 22.84 | 20.23 | 21.14 | 21.14 | -4.77% | 295,803 |
| Dec 9, 2024 | 24.37 | 24.98 | 22.05 | 22.20 | 22.20 | -6.88% | 306,800 |
| Dec 6, 2024 | 22.00 | 24.28 | 22.00 | 23.84 | 23.84 | 8.36% | 283,317 |
| Dec 5, 2024 | 22.83 | 23.52 | 21.79 | 22.00 | 22.00 | -3.59% | 166,700 |
| Dec 4, 2024 | 21.70 | 23.21 | 20.92 | 22.82 | 22.82 | 3.77% | 213,500 |
| Dec 3, 2024 | 21.41 | 22.35 | 21.41 | 21.99 | 21.99 | 1.66% | 220,600 |
| Dec 2, 2024 | 21.70 | 23.79 | 21.63 | 21.63 | 21.63 | -1.10% | 156,100 |
| Nov 29, 2024 | 21.26 | 22.40 | 21.12 | 21.87 | 21.87 | 2.87% | 98,049 |
| Nov 27, 2024 | 18.85 | 21.64 | 18.44 | 21.26 | 21.26 | 12.13% | 176,915 |
| Nov 26, 2024 | 18.66 | 20.63 | 18.00 | 18.96 | 18.96 | 1.44% | 224,837 |
| Nov 25, 2024 | 18.19 | 19.12 | 18.11 | 18.69 | 18.69 | 2.75% | 180,100 |
| Nov 22, 2024 | 17.47 | 18.42 | 17.47 | 18.19 | 18.19 | 2.19% | 219,540 |
| Nov 21, 2024 | 17.26 | 20.00 | 17.09 | 17.80 | 17.80 | -1.17% | 292,679 |
| Nov 20, 2024 | 22.45 | 23.36 | 17.81 | 18.01 | 18.01 | -20.80% | 455,893 |
| Nov 19, 2024 | 23.55 | 24.00 | 22.74 | 22.74 | 22.74 | -4.33% | 335,100 |
| Nov 18, 2024 | 25.42 | 26.70 | 23.67 | 23.77 | 23.77 | -6.64% | 273,600 |
| Nov 15, 2024 | 25.99 | 26.12 | 25.24 | 25.46 | 25.46 | -1.85% | 218,400 |
| Nov 14, 2024 | 26.10 | 26.44 | 25.66 | 25.94 | 25.94 | 0.12% | 162,825 |
| Nov 13, 2024 | 26.29 | 26.90 | 25.80 | 25.91 | 25.91 | -1.78% | 170,597 |
| Nov 12, 2024 | 26.76 | 26.76 | 25.80 | 26.38 | 26.38 | -1.57% | 184,600 |
| Nov 11, 2024 | 26.42 | 27.87 | 25.82 | 26.80 | 26.80 | 2.37% | 221,000 |
| Nov 8, 2024 | 27.43 | 29.30 | 25.18 | 26.18 | 26.18 | -3.11% | 153,205 |
| Nov 7, 2024 | 26.09 | 27.59 | 26.09 | 27.02 | 27.02 | 1.69% | 119,400 |
| Nov 6, 2024 | 27.65 | 29.46 | 25.59 | 26.57 | 26.57 | -2.99% | 303,000 |
| Nov 5, 2024 | 26.00 | 28.98 | 25.50 | 27.39 | 27.39 | 8.91% | 544,700 |
| Nov 4, 2024 | 24.76 | 25.54 | 24.35 | 25.15 | 25.15 | 1.58% | 268,014 |
| Nov 1, 2024 | 25.20 | 25.31 | 24.62 | 24.76 | 24.76 | -0.16% | 346,600 |
| Oct 31, 2024 | 24.54 | 25.46 | 24.35 | 24.80 | 24.80 | -0.40% | 168,000 |
| Oct 30, 2024 | 25.03 | 25.59 | 24.70 | 24.90 | 24.90 | -1.03% | 225,500 |
| Oct 29, 2024 | 24.14 | 25.45 | 23.79 | 25.16 | 25.16 | 3.84% | 266,300 |
| Oct 28, 2024 | 25.01 | 25.53 | 24.17 | 24.23 | 24.23 | -3.31% | 214,200 |
| Oct 25, 2024 | 25.05 | 25.70 | 24.90 | 25.06 | 25.06 | - | 187,040 |
| Oct 24, 2024 | 25.39 | 25.39 | 24.70 | 25.06 | 25.06 | 0.24% | 184,531 |
| Oct 23, 2024 | 24.59 | 25.40 | 24.59 | 25.00 | 25.00 | -0.20% | 108,436 |
| Oct 22, 2024 | 25.90 | 26.11 | 25.00 | 25.05 | 25.05 | -3.28% | 618,191 |
| Oct 21, 2024 | 25.99 | 27.68 | 25.47 | 25.90 | 25.90 | 0.08% | 559,437 |
| Oct 18, 2024 | 24.00 | 26.88 | 23.78 | 25.88 | 25.88 | 9.66% | 408,440 |
| Oct 17, 2024 | 23.20 | 24.35 | 21.20 | 23.60 | 23.60 | -0.13% | 424,411 |
| Oct 16, 2024 | 23.40 | 24.00 | 22.01 | 23.63 | 23.63 | 2.74% | 821,800 |
| Oct 15, 2024 | 23.06 | 23.65 | 21.95 | 23.00 | 23.00 | -1.63% | 242,525 |
| Oct 14, 2024 | 21.32 | 23.57 | 20.74 | 23.38 | 23.38 | 6.27% | 433,701 |