Universe Pharmaceuticals INC (UPC)
0.1407
-0.0210 (-13.20%)
Inactive · Last trade price
on Nov 15, 2024
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -13.20% | 2,158,660 |
| Nov 14, 2024 | 0.19 | 0.20 | 0.14 | 0.16 | 0.16 | -17.30% | 1,705,106 |
| Nov 13, 2024 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -15.99% | 1,356,016 |
| Nov 12, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.81% | 313,599 |
| Nov 11, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.74% | 381,217 |
| Nov 8, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.69% | 404,509 |
| Nov 7, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -10.44% | 530,987 |
| Nov 6, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.46% | 650,236 |
| Nov 5, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.21% | 286,310 |
| Nov 4, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.12% | 341,342 |
| Nov 1, 2024 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 5.48% | 606,051 |
| Oct 31, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.63% | 311,332 |
| Oct 30, 2024 | 0.30 | 0.31 | 0.22 | 0.27 | 0.27 | -12.49% | 1,752,042 |
| Oct 29, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | 425,611 |
| Oct 28, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -6.66% | 486,382 |
| Oct 25, 2024 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -3.43% | 662,422 |
| Oct 24, 2024 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.51% | 284,140 |
| Oct 23, 2024 | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | - | 967,856 |
| Oct 22, 2024 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -11.20% | 1,170,706 |
| Oct 21, 2024 | 0.43 | 0.44 | 0.38 | 0.40 | 0.40 | -2.72% | 1,281,259 |
| Oct 18, 2024 | 0.43 | 0.48 | 0.41 | 0.42 | 0.42 | 1.74% | 3,684,673 |
| Oct 17, 2024 | 0.49 | 0.49 | 0.40 | 0.41 | 0.41 | -16.31% | 2,784,256 |
| Oct 16, 2024 | 0.47 | 1.00 | 0.31 | 0.49 | 0.49 | 11.16% | 37,877,685 |
| Oct 15, 2024 | 0.38 | 0.45 | 0.37 | 0.44 | 0.44 | 25.46% | 5,761,250 |
| Oct 14, 2024 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 16.67% | 4,043,281 |
| Oct 11, 2024 | 0.25 | 0.36 | 0.25 | 0.30 | 0.30 | 22.95% | 11,134,241 |
| Oct 10, 2024 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 12.39% | 3,284,598 |
| Oct 9, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.28% | 501,827 |
| Oct 8, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.98% | 694,852 |
| Oct 7, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.61% | 1,095,975 |
| Oct 4, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.85% | 1,003,920 |
| Oct 3, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.52% | 953,171 |
| Oct 2, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.92% | 1,109,927 |
| Oct 1, 2024 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -10.12% | 1,969,399 |
| Sep 30, 2024 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 4.27% | 2,654,997 |
| Sep 27, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.90% | 1,384,928 |
| Sep 26, 2024 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.71% | 2,326,869 |
| Sep 25, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.55% | 1,566,088 |
| Sep 24, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.72% | 1,633,515 |
| Sep 23, 2024 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -13.95% | 2,955,969 |
| Sep 20, 2024 | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -13.83% | 3,035,562 |
| Sep 19, 2024 | 0.36 | 0.40 | 0.32 | 0.34 | 0.34 | -4.16% | 2,571,986 |
| Sep 18, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -9.87% | 2,801,823 |
| Sep 17, 2024 | 0.47 | 0.48 | 0.39 | 0.40 | 0.40 | -14.13% | 3,248,282 |
| Sep 16, 2024 | 0.49 | 0.54 | 0.46 | 0.46 | 0.46 | -15.44% | 4,277,318 |
| Sep 13, 2024 | 1.12 | 1.26 | 0.38 | 0.54 | 0.54 | -67.43% | 30,325,251 |
| Sep 12, 2024 | 3.01 | 3.10 | 1.31 | 1.67 | 1.67 | -45.07% | 20,904,751 |
| Sep 11, 2024 | 3.10 | 3.34 | 2.99 | 3.04 | 3.04 | -1.62% | 7,593,413 |
| Sep 10, 2024 | 2.94 | 3.15 | 2.86 | 3.09 | 3.09 | 5.82% | 2,750,039 |
| Sep 9, 2024 | 2.91 | 3.03 | 2.83 | 2.92 | 2.92 | 0.69% | 896,306 |