Singapore markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0700-0.2100 (-9.21%)
At close: 04:00PM EDT
2.2000 +0.13 (+6.28%)
After hours: 04:34PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.17002.17301.93602.07002.070095,200
18 Apr 20242.18002.29001.84002.19002.1900266,900
17 Apr 20241.87002.16001.80002.03002.030085,800
16 Apr 20242.15002.15001.72001.87001.8700100,800
15 Apr 20241.78002.15001.60002.13002.130094,300
12 Apr 20241.60001.91601.56601.72001.720071,600
11 Apr 20241.70001.78401.65001.67001.670011,500
10 Apr 20241.70001.96301.70001.75001.750016,200
09 Apr 20241.78001.85001.73001.80001.8000106,100
08 Apr 20242.19002.19001.57001.80001.800089,900
05 Apr 20242.19002.26002.11002.14002.140095,300
04 Apr 20242.71002.81002.13702.26002.2600255,400
03 Apr 20242.40002.85002.40002.75002.7500192,600
02 Apr 20242.36002.58002.31002.50002.5000310,500
01 Apr 20242.21002.33002.06002.19002.1900167,600
28 Mar 20241.99002.33001.99002.19002.1900148,200
27 Mar 20241.86001.97001.81001.93001.930093,500
26 Mar 20241.77701.92001.71001.81001.810039,300
25 Mar 20241.93002.00001.69001.69001.690041,700
22 Mar 20242.10002.10001.93001.98001.9800108,400
21 Mar 20241.84002.12001.81002.07002.0700122,200
20 Mar 20241.80001.93001.79001.80001.800064,300
19 Mar 20241.55001.80001.37001.75001.7500249,100
18 Mar 20241.50001.60001.46501.55001.5500611,800
15 Mar 20241.52001.62001.46001.48001.480019,400
14 Mar 20241.73001.73001.55001.58001.580032,700
13 Mar 20241.70001.75001.67001.73001.73005,700
12 Mar 20241.74001.85001.67001.69001.69007,900
11 Mar 20241.63001.88801.63001.77001.770029,300
08 Mar 20241.74001.74001.61001.69001.690017,700
07 Mar 20241.84001.84001.64001.72001.720039,200
06 Mar 20241.85001.91001.82001.82001.82009,100
05 Mar 20241.83001.95301.80401.84001.84005,300
04 Mar 20242.01002.03001.83001.83001.830022,400
01 Mar 20241.88002.14001.82102.05702.057058,500
29 Feb 20241.77002.02001.70001.88001.8800115,900
28 Feb 20241.65001.65001.57001.60001.60005,700
27 Feb 20241.61701.68001.61701.65001.650010,800
26 Feb 20241.66001.66501.60001.60001.60008,200
23 Feb 20241.72001.77601.61001.65001.650013,800
22 Feb 20241.66001.79501.56001.72001.720038,400
21 Feb 20241.76001.76001.61001.67001.670022,100
20 Feb 20241.82001.94001.73001.76001.7600140,900
16 Feb 20241.79002.49001.60002.46002.4600710,700
15 Feb 20241.63001.76001.61001.72001.720033,900
14 Feb 20241.42001.64001.40001.57501.575056,500
13 Feb 20241.33001.42001.33001.37001.370021,600
12 Feb 20241.22001.34001.22001.33001.330017,800
09 Feb 20241.25001.37901.22001.22001.220013,800
08 Feb 20241.66001.66001.13701.27501.275067,700
07 Feb 20241.66001.71501.66001.66001.660013,200
06 Feb 20241.94002.06501.60001.66001.660038,000
05 Feb 20242.41002.53301.95001.96001.9600183,900
02 Feb 20242.18002.94002.00902.41002.4100617,000
01 Feb 20242.15002.25001.98001.98001.980018,600
31 Jan 20241.98002.38001.98002.09002.090019,400
30 Jan 20242.37002.37002.00002.04002.040059,500
29 Jan 20242.01002.44501.96002.39002.390053,900
26 Jan 20241.84002.17001.84001.96001.960040,200
25 Jan 20241.89001.98001.66201.76001.760054,600
24 Jan 20241.91002.10001.89001.89001.890040,200
23 Jan 20242.15002.20002.01002.03002.03008,700
22 Jan 20242.31002.53002.06002.14002.140017,000
19 Jan 20242.43602.55002.19002.20002.20009,900
18 Jan 20242.44002.68002.16002.19002.1900119,600
17 Jan 20242.18002.63002.18002.42002.420019,700
16 Jan 20242.71003.00002.02002.72002.7200211,800
12 Jan 20242.80002.80002.70002.71002.710053,500
11 Jan 20242.71002.82002.65002.82002.820089,500
10 Jan 20242.40002.69002.35002.57002.5700334,500
09 Jan 20242.14002.20002.05002.16002.1600146,700
08 Jan 20241.70002.71001.70002.28002.28001,538,200
05 Jan 20241.46001.85001.46001.67001.67004,300
04 Jan 20241.49001.57001.22301.50201.502039,700
03 Jan 20241.75001.75001.53001.55001.55005,100
02 Jan 20241.98901.98901.86501.88001.88001,200
29 Dec 20231.86002.03001.76002.01002.010013,300
28 Dec 20231.90002.00001.76002.00002.000069,900
27 Dec 20231.67001.85001.63001.85001.850086,900
26 Dec 20231.62001.74001.60001.60001.600076,300
22 Dec 20231.55001.55001.26001.30801.308055,000
21 Dec 20231.15001.26001.13001.19001.19005,300
20 Dec 20231.29001.35501.10001.17001.170039,900
19 Dec 20231.50001.50001.13001.33001.330046,300
18 Dec 20231.44001.49901.03001.09001.090033,200
15 Dec 20231.46001.55001.46001.46001.46001,500
14 Dec 20231.51001.59901.46001.46001.46002,700
13 Dec 20231.41001.66401.41001.54101.541013,800
12 Dec 20231.40001.45001.40001.45001.45003,400
11 Dec 20231.42001.44901.35001.43901.43907,900
08 Dec 20231.43001.49001.37001.42001.420029,500
07 Dec 20231.21001.53001.21001.42001.4200279,700
06 Dec 20231.01001.22001.00001.15001.150068,100
05 Dec 20231.07001.19000.96101.01001.010037,100
04 Dec 20230.92001.23000.92001.12001.120059,600
01 Dec 20230.80000.96500.80000.90000.900029,700
30 Nov 20230.90000.98400.80000.84500.845011,800
29 Nov 20230.91000.96100.88100.96000.96002,500
28 Nov 20230.90000.99000.88000.96100.96104,700
27 Nov 20231.04001.04000.82600.90000.900016,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...