Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
0.280
+0.003 (1.12%)
At close: Nov 4, 2024, 4:00 PM
0.287
+0.007 (2.32%)
After-hours: Nov 4, 2024, 5:34 PM EST
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.45 | 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 |
| Sep 6, 2024 | 3.01 | 3.12 | 2.86 | 2.90 | 2.90 | -3.97% | 2,074,944 |
| Sep 5, 2024 | 3.02 | 3.15 | 2.97 | 3.02 | 3.02 | - | 1,263,231 |
| Sep 4, 2024 | 2.91 | 3.15 | 2.81 | 3.02 | 3.02 | 1.00% | 895,921 |
| Sep 3, 2024 | 3.21 | 3.21 | 2.91 | 2.99 | 2.99 | -8.00% | 2,506,726 |
| Aug 30, 2024 | 3.18 | 3.39 | 3.06 | 3.25 | 3.25 | -0.61% | 2,126,495 |
| Aug 29, 2024 | 3.17 | 3.41 | 3.11 | 3.27 | 3.27 | 1.87% | 2,252,366 |
| Aug 28, 2024 | 3.05 | 3.35 | 3.02 | 3.21 | 3.21 | 3.22% | 1,201,959 |
| Aug 27, 2024 | 3.24 | 3.40 | 2.71 | 3.11 | 3.11 | 1.30% | 2,334,501 |
| Aug 26, 2024 | 3.23 | 3.25 | 3.03 | 3.07 | 3.07 | -5.83% | 1,024,165 |
| Aug 23, 2024 | 3.34 | 3.44 | 2.90 | 3.26 | 3.26 | -4.40% | 2,924,733 |
| Aug 22, 2024 | 3.16 | 3.50 | 3.10 | 3.41 | 3.41 | 7.23% | 1,091,651 |
| Aug 21, 2024 | 2.93 | 3.26 | 2.55 | 3.18 | 3.18 | 0.63% | 2,724,481 |
| Aug 20, 2024 | 3.76 | 3.85 | 1.92 | 3.16 | 3.16 | -17.28% | 8,591,641 |
| Aug 19, 2024 | 3.73 | 3.89 | 3.70 | 3.82 | 3.82 | 1.33% | 2,162,432 |
| Aug 16, 2024 | 3.63 | 3.80 | 3.63 | 3.77 | 3.77 | 3.29% | 1,650,400 |
| Aug 15, 2024 | 3.73 | 3.75 | 3.63 | 3.65 | 3.65 | -1.88% | 2,010,350 |
| Aug 14, 2024 | 3.57 | 3.90 | 3.31 | 3.72 | 3.72 | 3.05% | 2,483,575 |
| Aug 13, 2024 | 3.80 | 3.84 | 2.95 | 3.61 | 3.61 | -4.24% | 2,257,769 |
| Aug 12, 2024 | 3.93 | 3.95 | 3.67 | 3.77 | 3.77 | -2.58% | 1,419,945 |
| Aug 9, 2024 | 3.74 | 3.92 | 3.72 | 3.87 | 3.87 | 2.11% | 672,942 |
| Aug 8, 2024 | 3.67 | 3.83 | 3.65 | 3.79 | 3.79 | 2.99% | 764,956 |
| Aug 7, 2024 | 3.69 | 3.78 | 3.64 | 3.68 | 3.68 | -0.54% | 778,660 |
| Aug 6, 2024 | 3.71 | 3.80 | 3.63 | 3.70 | 3.70 | -1.86% | 898,144 |
| Aug 5, 2024 | 3.54 | 3.78 | 3.51 | 3.77 | 3.77 | 4.72% | 2,297,514 |
| Aug 2, 2024 | 3.59 | 3.67 | 3.54 | 3.60 | 3.60 | 0.22% | 863,111 |
| Aug 1, 2024 | 3.66 | 3.69 | 3.13 | 3.59 | 3.59 | -2.66% | 806,806 |
| Jul 31, 2024 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 0.27% | 257,237 |
| Jul 30, 2024 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | 0.82% | 157,269 |
| Jul 29, 2024 | 3.74 | 3.78 | 3.60 | 3.65 | 3.65 | -2.41% | 739,274 |
| Jul 26, 2024 | 3.55 | 3.75 | 3.55 | 3.74 | 3.74 | 4.47% | 630,890 |
| Jul 25, 2024 | 3.60 | 3.63 | 3.46 | 3.58 | 3.58 | -0.83% | 1,372,704 |
| Jul 24, 2024 | 3.59 | 3.66 | 3.50 | 3.61 | 3.61 | 1.69% | 1,296,833 |
| Jul 23, 2024 | 3.98 | 4.00 | 3.46 | 3.55 | 3.55 | -8.74% | 1,728,332 |
| Jul 22, 2024 | 3.61 | 3.97 | 3.61 | 3.89 | 3.89 | 4.85% | 62,217 |
| Jul 19, 2024 | 3.90 | 4.03 | 3.16 | 3.71 | 3.71 | -6.08% | 317,882 |
| Jul 18, 2024 | 3.89 | 4.04 | 3.88 | 3.95 | 3.95 | 1.02% | 99,841 |
| Jul 17, 2024 | 3.82 | 4.11 | 3.70 | 3.91 | 3.91 | 9.83% | 257,598 |
| Jul 16, 2024 | 3.60 | 3.69 | 3.45 | 3.56 | 3.56 | 0.85% | 77,665 |
| Jul 15, 2024 | 3.86 | 3.98 | 3.40 | 3.53 | 3.53 | 6.97% | 266,132 |
| Jul 12, 2024 | 3.50 | 3.70 | 2.87 | 3.30 | 3.30 | -5.17% | 153,887 |
| Jul 11, 2024 | 3.46 | 3.66 | 3.06 | 3.48 | 3.48 | 0.58% | 139,993 |
| Jul 10, 2024 | 3.81 | 3.84 | 2.93 | 3.46 | 3.46 | -10.13% | 183,386 |
| Jul 9, 2024 | 3.70 | 4.32 | 3.70 | 3.85 | 3.85 | 3.49% | 159,738 |
| Jul 8, 2024 | 3.55 | 3.80 | 3.53 | 3.72 | 3.72 | 11.71% | 173,562 |
| Jul 5, 2024 | 3.20 | 3.55 | 3.20 | 3.33 | 3.33 | 6.05% | 248,985 |
| Jul 3, 2024 | 2.95 | 3.32 | 2.90 | 3.14 | 3.14 | 8.28% | 182,984 |
| Jul 2, 2024 | 2.65 | 3.20 | 2.65 | 2.90 | 2.90 | 18.37% | 282,790 |
| Jul 1, 2024 | 2.34 | 2.49 | 2.34 | 2.45 | 2.45 | -1.61% | 1,807 |
| Jun 28, 2024 | 2.53 | 2.53 | 2.42 | 2.49 | 2.49 | -1.97% | 4,032 |
| Jun 27, 2024 | 2.47 | 2.54 | 2.40 | 2.54 | 2.54 | 6.28% | 7,100 |
| Jun 26, 2024 | 2.43 | 2.50 | 2.39 | 2.39 | 2.39 | -6.27% | 4,210 |
| Jun 25, 2024 | 2.64 | 2.64 | 2.51 | 2.55 | 2.55 | -2.30% | 12,057 |
| Jun 24, 2024 | 2.62 | 2.83 | 2.60 | 2.61 | 2.61 | -0.76% | 28,880 |
| Jun 21, 2024 | 2.37 | 2.88 | 2.35 | 2.63 | 2.63 | 13.46% | 139,926 |
| Jun 20, 2024 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.78% | 1,739 |
| Jun 18, 2024 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | 0.44% | 5,831 |
| Jun 17, 2024 | 2.23 | 2.39 | 2.16 | 2.29 | 2.29 | 3.15% | 10,290 |
| Jun 14, 2024 | 2.33 | 2.40 | 2.22 | 2.22 | 2.22 | -7.50% | 15,825 |
| Jun 13, 2024 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 2.56% | 417 |