Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.240
-0.010 (-0.31%)
At close: Jun 12, 2026, 4:00 PM EDT
3.240
0.00 (0.00%)
After-hours: Jun 12, 2026, 6:50 PM EDT
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | -0.31% | 4,980 |
| Jun 11, 2026 | 3.54 | 3.69 | 3.25 | 3.25 | 3.25 | -10.47% | 22,911 |
| Jun 10, 2026 | 3.28 | 3.72 | 3.16 | 3.63 | 3.63 | 7.72% | 28,652 |
| Jun 9, 2026 | 3.51 | 3.70 | 3.01 | 3.37 | 3.37 | -6.98% | 671,784 |
| Jun 8, 2026 | 3.18 | 3.62 | 2.97 | 3.62 | 3.62 | 10.79% | 27,187 |
| Jun 5, 2026 | 3.05 | 3.30 | 2.90 | 3.27 | 3.27 | -1.65% | 8,366 |
| Jun 4, 2026 | 3.19 | 3.41 | 3.19 | 3.33 | 3.33 | -3.34% | 1,196 |
| Jun 3, 2026 | 3.27 | 3.44 | 3.19 | 3.44 | 3.44 | 1.76% | 4,181 |
| Jun 2, 2026 | 3.37 | 3.44 | 3.31 | 3.38 | 3.38 | 0.31% | 2,702 |
| Jun 1, 2026 | 3.40 | 3.40 | 3.05 | 3.37 | 3.37 | -3.71% | 9,690 |
| May 29, 2026 | 2.98 | 3.57 | 2.98 | 3.50 | 3.50 | 22.81% | 28,269 |
| May 28, 2026 | 2.80 | 3.00 | 2.80 | 2.85 | 2.85 | - | 8,916 |
| May 27, 2026 | 2.63 | 2.85 | 2.62 | 2.85 | 2.85 | 9.03% | 1,761 |
| May 26, 2026 | 2.72 | 2.72 | 2.59 | 2.61 | 2.61 | -9.24% | 1,390 |
| May 22, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | 7.06% | 1,949 |
| May 21, 2026 | 2.69 | 2.72 | 2.59 | 2.69 | 2.69 | -0.37% | 2,109 |
| May 20, 2026 | 2.53 | 2.70 | 2.51 | 2.70 | 2.70 | 6.30% | 8,622 |
| May 19, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 1,427 |
| May 18, 2026 | 2.60 | 2.75 | 2.51 | 2.58 | 2.58 | -6.52% | 8,507 |
| May 15, 2026 | 2.65 | 2.78 | 2.62 | 2.76 | 2.76 | 2.98% | 5,029 |
| May 14, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | 0.38% | 4,938 |
| May 13, 2026 | 2.60 | 2.72 | 2.60 | 2.67 | 2.67 | 2.69% | 15,181 |
| May 12, 2026 | 2.62 | 2.73 | 2.60 | 2.60 | 2.60 | -1.89% | 6,792 |
| May 11, 2026 | 2.62 | 2.73 | 2.62 | 2.65 | 2.65 | -5.36% | 22,955 |
| May 8, 2026 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | -6.66% | 7,491 |
| May 7, 2026 | 2.82 | 3.00 | 2.80 | 3.00 | 3.00 | 6.32% | 18,388 |
| May 6, 2026 | 3.07 | 3.07 | 2.80 | 2.82 | 2.82 | -8.09% | 18,049 |
| May 5, 2026 | 2.98 | 3.45 | 2.90 | 3.07 | 3.07 | -4.06% | 132,031 |
| May 4, 2026 | 3.07 | 3.21 | 3.05 | 3.20 | 3.20 | -0.31% | 1,554 |
| May 1, 2026 | 3.12 | 3.24 | 3.04 | 3.21 | 3.21 | -0.60% | 11,709 |
| Apr 30, 2026 | 2.93 | 3.23 | 2.93 | 3.23 | 3.23 | -0.02% | 7,268 |
| Apr 29, 2026 | 3.08 | 3.23 | 2.92 | 3.23 | 3.23 | 4.53% | 7,906 |
| Apr 28, 2026 | 2.87 | 3.24 | 2.68 | 3.09 | 3.09 | 1.31% | 6,807 |
| Apr 27, 2026 | 3.18 | 3.28 | 3.00 | 3.05 | 3.05 | -7.01% | 2,831 |
| Apr 24, 2026 | 3.05 | 3.30 | 2.87 | 3.28 | 3.28 | -2.38% | 16,863 |
| Apr 23, 2026 | 3.30 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 3,358 |
| Apr 22, 2026 | 3.14 | 3.40 | 3.12 | 3.30 | 3.30 | 5.08% | 6,651 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -5.41% | 1,084 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.15 | 3.32 | 3.32 | -1.78% | 1,492 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.03 | 3.38 | 3.38 | 4.00% | 12,101 |
| Apr 16, 2026 | 3.01 | 3.28 | 3.01 | 3.25 | 3.25 | -0.61% | 13,112 |
| Apr 15, 2026 | 3.01 | 3.27 | 3.01 | 3.27 | 3.27 | -0.91% | 9,407 |
| Apr 14, 2026 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 5.43% | 3,246 |
| Apr 13, 2026 | 3.04 | 3.13 | 2.91 | 3.13 | 3.13 | 2.29% | 5,459 |
| Apr 10, 2026 | 2.93 | 3.20 | 2.93 | 3.06 | 3.06 | 3.73% | 1,672 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.86 | 2.95 | 2.95 | -6.35% | 3,325 |
| Apr 8, 2026 | 3.10 | 3.23 | 3.07 | 3.15 | 3.15 | 9.38% | 5,281 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.71% | 1,578 |
| Apr 6, 2026 | 3.00 | 3.10 | 2.86 | 2.93 | 2.93 | -7.28% | 6,663 |
| Apr 2, 2026 | 2.75 | 3.16 | 2.75 | 3.16 | 3.16 | 15.75% | 9,287 |