Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.530
-0.870 (-19.77%)
Aug 14, 2025, 1:50 PM - Market open
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.79 | 3.79 | 3.40 | 3.52 | - | -20.00% | 74,591 |
| Aug 13, 2025 | 3.44 | 5.40 | 3.38 | 4.40 | 4.40 | 29.03% | 541,660 |
| Aug 12, 2025 | 3.50 | 3.68 | 3.30 | 3.41 | 3.41 | -4.75% | 19,088 |
| Aug 11, 2025 | 3.65 | 3.71 | 3.41 | 3.58 | 3.58 | -0.36% | 7,766 |
| Aug 8, 2025 | 3.78 | 3.79 | 3.38 | 3.59 | 3.59 | -2.63% | 12,020 |
| Aug 7, 2025 | 3.55 | 3.90 | 3.39 | 3.69 | 3.69 | 4.83% | 14,425 |
| Aug 6, 2025 | 3.51 | 3.60 | 3.34 | 3.52 | 3.52 | -1.95% | 18,215 |
| Aug 5, 2025 | 3.63 | 3.64 | 3.36 | 3.59 | 3.59 | -2.18% | 36,728 |
| Aug 4, 2025 | 3.42 | 3.86 | 3.30 | 3.67 | 3.67 | 5.46% | 190,470 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.40 | 3.48 | 3.48 | -1.61% | 12,170 |
| Jul 31, 2025 | 3.75 | 3.84 | 3.53 | 3.54 | 3.54 | -3.10% | 27,786 |
| Jul 30, 2025 | 3.81 | 3.86 | 3.53 | 3.65 | 3.65 | -9.20% | 20,683 |
| Jul 29, 2025 | 4.00 | 4.10 | 3.77 | 4.02 | 4.02 | -5.41% | 59,027 |
| Jul 28, 2025 | 3.84 | 5.18 | 3.80 | 4.25 | 4.25 | 10.68% | 405,449 |
| Jul 25, 2025 | 3.71 | 4.13 | 3.40 | 3.84 | 3.84 | 4.92% | 116,531 |
| Jul 24, 2025 | 3.80 | 3.85 | 3.63 | 3.66 | 3.66 | -4.31% | 18,024 |
| Jul 23, 2025 | 3.65 | 3.98 | 3.65 | 3.83 | 3.83 | 4.79% | 17,934 |
| Jul 22, 2025 | 3.47 | 3.77 | 3.36 | 3.65 | 3.65 | 4.89% | 38,805 |
| Jul 21, 2025 | 3.31 | 3.56 | 3.31 | 3.48 | 3.48 | 6.42% | 11,977 |
| Jul 18, 2025 | 3.63 | 3.63 | 3.24 | 3.27 | 3.27 | -7.89% | 27,069 |
| Jul 17, 2025 | 3.75 | 3.78 | 3.53 | 3.55 | 3.55 | -4.31% | 57,480 |
| Jul 16, 2025 | 3.73 | 3.96 | 3.60 | 3.71 | 3.71 | -0.27% | 54,917 |
| Jul 15, 2025 | 3.83 | 3.94 | 3.63 | 3.72 | 3.72 | -2.87% | 98,956 |
| Jul 14, 2025 | 3.70 | 3.93 | 3.67 | 3.83 | 3.83 | 0.79% | 117,590 |
| Jul 11, 2025 | 3.75 | 3.96 | 3.64 | 3.80 | 3.80 | 0.80% | 14,772 |
| Jul 10, 2025 | 3.64 | 3.78 | 3.54 | 3.77 | 3.77 | 3.57% | 31,571 |
| Jul 9, 2025 | 3.59 | 3.78 | 3.59 | 3.64 | 3.64 | -2.67% | 7,958 |
| Jul 8, 2025 | 3.66 | 3.80 | 3.54 | 3.74 | 3.74 | 3.60% | 56,421 |
| Jul 7, 2025 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -2.43% | 10,079 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.65 | 3.70 | 3.70 | -3.14% | 3,420 |
| Jul 2, 2025 | 3.91 | 3.91 | 3.67 | 3.82 | 3.82 | 0.53% | 8,059 |
| Jul 1, 2025 | 3.89 | 3.89 | 3.65 | 3.80 | 3.80 | 1.33% | 8,160 |
| Jun 30, 2025 | 3.65 | 3.86 | 3.59 | 3.75 | 3.75 | 2.74% | 41,284 |
| Jun 27, 2025 | 3.72 | 3.79 | 3.55 | 3.65 | 3.65 | -3.69% | 15,236 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.64 | 3.79 | 3.79 | 0.26% | 11,177 |
| Jun 25, 2025 | 3.64 | 3.80 | 3.60 | 3.78 | 3.78 | 4.71% | 22,331 |
| Jun 24, 2025 | 3.74 | 3.83 | 3.45 | 3.61 | 3.61 | -4.24% | 24,458 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.72 | 3.77 | 3.77 | -4.07% | 35,770 |
| Jun 20, 2025 | 4.04 | 4.05 | 3.89 | 3.93 | 3.93 | -4.15% | 17,472 |
| Jun 18, 2025 | 3.98 | 4.10 | 3.95 | 4.10 | 4.10 | 3.27% | 15,106 |
| Jun 17, 2025 | 3.88 | 3.97 | 3.85 | 3.97 | 3.97 | 0.51% | 26,254 |
| Jun 16, 2025 | 3.89 | 3.98 | 3.80 | 3.95 | 3.95 | -0.75% | 16,307 |
| Jun 13, 2025 | 4.00 | 4.09 | 3.73 | 3.98 | 3.98 | 2.31% | 44,842 |
| Jun 12, 2025 | 4.08 | 4.08 | 3.85 | 3.89 | 3.89 | -5.35% | 37,427 |
| Jun 11, 2025 | 4.05 | 4.25 | 4.02 | 4.11 | 4.11 | -1.67% | 36,380 |
| Jun 10, 2025 | 4.06 | 4.20 | 4.01 | 4.18 | 4.18 | 1.70% | 28,943 |
| Jun 9, 2025 | 4.13 | 4.25 | 3.91 | 4.11 | 4.11 | -4.20% | 28,107 |
| Jun 6, 2025 | 4.00 | 4.35 | 4.00 | 4.29 | 4.29 | 2.14% | 54,155 |
| Jun 5, 2025 | 4.24 | 4.24 | 3.80 | 4.20 | 4.20 | -0.47% | 100,466 |
| Jun 4, 2025 | 4.77 | 4.77 | 3.76 | 4.22 | 4.22 | -7.25% | 849,536 |