Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,016.52 +940.41 (+1.40%) CMC Crypto 200
1,378.59 +47.98 (+3.61%)
Universe Pharmaceuticals INC (UPC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5500 | 3.7500 | 3.5500 | 3.7400 | 3.7400 | 629,300 |
| 25 Jul 2024 | 3.6000 | 3.6300 | 3.4600 | 3.5800 | 3.5800 | 1,372,700 |
| 24 Jul 2024 | 3.5900 | 3.6600 | 3.5000 | 3.6100 | 3.6100 | 1,296,800 |
| 23 Jul 2024 | 3.9800 | 4.0000 | 3.4600 | 3.5500 | 3.5500 | 1,728,300 |
| 22 Jul 2024 | 3.6100 | 3.9700 | 3.6100 | 3.8900 | 3.8900 | 62,200 |
| 19 Jul 2024 | 3.9000 | 4.0300 | 3.1600 | 3.7100 | 3.7100 | 317,900 |
| 18 Jul 2024 | 3.8900 | 4.0400 | 3.8800 | 3.9500 | 3.9500 | 99,800 |
| 17 Jul 2024 | 3.8200 | 4.1100 | 3.7000 | 3.9100 | 3.9100 | 257,600 |
| 16 Jul 2024 | 3.6000 | 3.6900 | 3.4500 | 3.5600 | 3.5600 | 77,700 |
| 15 Jul 2024 | 3.8600 | 3.9800 | 3.4000 | 3.5300 | 3.5300 | 266,100 |
| 12 Jul 2024 | 3.5000 | 3.7000 | 2.8700 | 3.3000 | 3.3000 | 153,900 |
| 11 Jul 2024 | 3.4600 | 3.6600 | 3.0600 | 3.4800 | 3.4800 | 140,000 |
| 10 Jul 2024 | 3.8100 | 3.8410 | 2.9300 | 3.4600 | 3.4600 | 183,400 |
| 09 Jul 2024 | 3.7000 | 4.3200 | 3.7000 | 3.8500 | 3.8500 | 159,700 |
| 08 Jul 2024 | 3.5500 | 3.8000 | 3.5300 | 3.7200 | 3.7200 | 173,600 |
| 05 Jul 2024 | 3.2000 | 3.5500 | 3.1990 | 3.3300 | 3.3300 | 249,000 |
| 03 Jul 2024 | 2.9500 | 3.3200 | 2.9000 | 3.1400 | 3.1400 | 183,000 |
| 02 Jul 2024 | 2.6500 | 3.2000 | 2.6500 | 2.9000 | 2.9000 | 282,800 |
| 01 Jul 2024 | 2.3400 | 2.4900 | 2.3400 | 2.4500 | 2.4500 | 1,800 |
| 28 Jun 2024 | 2.5300 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 4,000 |
| 27 Jun 2024 | 2.4700 | 2.5400 | 2.4000 | 2.5400 | 2.5400 | 7,100 |
| 26 Jun 2024 | 2.4250 | 2.5000 | 2.3900 | 2.3900 | 2.3900 | 4,200 |
| 25 Jun 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 12,100 |
| 24 Jun 2024 | 2.6200 | 2.8300 | 2.6000 | 2.6100 | 2.6100 | 28,900 |
| 21 Jun 2024 | 2.3700 | 2.8800 | 2.3500 | 2.6300 | 2.6300 | 139,900 |
| 20 Jun 2024 | 2.3000 | 2.3180 | 2.3000 | 2.3180 | 2.3180 | 1,700 |
| 18 Jun 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 5,800 |
| 17 Jun 2024 | 2.2300 | 2.3900 | 2.1600 | 2.2900 | 2.2900 | 10,300 |
| 14 Jun 2024 | 2.3300 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 15,800 |
| 13 Jun 2024 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 400 |
| 12 Jun 2024 | 2.3000 | 2.4600 | 2.2600 | 2.3400 | 2.3400 | 9,700 |
| 11 Jun 2024 | 2.3500 | 2.4370 | 2.3000 | 2.3000 | 2.3000 | 15,800 |
| 10 Jun 2024 | 2.5000 | 2.6900 | 2.3600 | 2.4400 | 2.4400 | 35,100 |
| 07 Jun 2024 | 2.8000 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 105,200 |
| 06 Jun 2024 | 2.1800 | 2.3600 | 2.1150 | 2.3000 | 2.3000 | 40,800 |
| 05 Jun 2024 | 2.1100 | 2.2900 | 2.0400 | 2.0600 | 2.0600 | 31,100 |
| 04 Jun 2024 | 2.5800 | 2.6000 | 2.1600 | 2.2200 | 2.2200 | 38,600 |
| 03 Jun 2024 | 2.9000 | 2.9000 | 2.5400 | 2.5900 | 2.5900 | 28,100 |
| 31 May 2024 | 2.6900 | 2.9400 | 2.4000 | 2.9230 | 2.9230 | 76,500 |
| 30 May 2024 | 2.8000 | 2.8100 | 2.6210 | 2.6700 | 2.6700 | 39,200 |
| 29 May 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 23,100 |
| 28 May 2024 | 2.8000 | 2.9900 | 2.6400 | 2.7500 | 2.7500 | 123,200 |
| 24 May 2024 | 2.6300 | 2.6500 | 2.3700 | 2.4000 | 2.4000 | 9,100 |
| 23 May 2024 | 2.5600 | 2.5600 | 2.3600 | 2.5000 | 2.5000 | 2,500 |
| 22 May 2024 | 2.5650 | 2.5650 | 2.3600 | 2.4900 | 2.4900 | 10,200 |
| 21 May 2024 | 2.3500 | 2.5600 | 2.2960 | 2.5500 | 2.5500 | 9,000 |
| 20 May 2024 | 2.5500 | 2.6700 | 2.3300 | 2.3300 | 2.3300 | 3,900 |
| 17 May 2024 | 2.4500 | 2.6100 | 2.3100 | 2.5900 | 2.5900 | 14,700 |
| 16 May 2024 | 2.7000 | 2.7000 | 2.3500 | 2.5100 | 2.5100 | 11,100 |
| 15 May 2024 | 2.5900 | 2.9500 | 2.5130 | 2.5800 | 2.5800 | 86,400 |
| 14 May 2024 | 2.4200 | 2.7500 | 2.3400 | 2.6250 | 2.6250 | 68,800 |
| 13 May 2024 | 2.1800 | 2.3900 | 2.1800 | 2.3350 | 2.3350 | 10,100 |
| 10 May 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 900 |
| 09 May 2024 | 2.2840 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 7,900 |
| 08 May 2024 | 2.1100 | 2.4200 | 2.0600 | 2.3500 | 2.3500 | 84,600 |
| 07 May 2024 | 2.3400 | 2.3400 | 2.0400 | 2.3200 | 2.3200 | 6,600 |
| 06 May 2024 | 2.2730 | 2.2730 | 2.1700 | 2.1800 | 2.1800 | 5,500 |
| 03 May 2024 | 2.1000 | 2.1800 | 2.0980 | 2.1500 | 2.1500 | 15,100 |
| 02 May 2024 | 2.3900 | 2.4500 | 2.1300 | 2.1700 | 2.1700 | 81,700 |
| 01 May 2024 | 2.3340 | 2.5700 | 2.2600 | 2.2600 | 2.2600 | 30,900 |
| 30 Apr 2024 | 2.4400 | 2.6000 | 2.1700 | 2.4100 | 2.4100 | 100,000 |
| 29 Apr 2024 | 2.1900 | 2.3990 | 2.1900 | 2.3900 | 2.3900 | 52,900 |
| 26 Apr 2024 | 2.2900 | 2.4680 | 2.0500 | 2.1800 | 2.1800 | 20,000 |
| 25 Apr 2024 | 2.1600 | 2.4700 | 1.9100 | 2.3100 | 2.3100 | 147,500 |
| 24 Apr 2024 | 2.2400 | 2.2800 | 2.0790 | 2.1440 | 2.1440 | 35,300 |
| 23 Apr 2024 | 2.0000 | 2.2300 | 2.0000 | 2.2000 | 2.2000 | 52,200 |
| 22 Apr 2024 | 2.1010 | 2.1100 | 1.9500 | 1.9500 | 1.9500 | 8,900 |
| 19 Apr 2024 | 2.1700 | 2.1730 | 1.9360 | 2.0700 | 2.0700 | 95,200 |
| 18 Apr 2024 | 2.1800 | 2.2900 | 1.8400 | 2.1900 | 2.1900 | 266,900 |
| 17 Apr 2024 | 1.8700 | 2.1600 | 1.8000 | 2.0300 | 2.0300 | 85,800 |
| 16 Apr 2024 | 2.1500 | 2.1500 | 1.7200 | 1.8700 | 1.8700 | 100,800 |
| 15 Apr 2024 | 1.7800 | 2.1500 | 1.6000 | 2.1300 | 2.1300 | 94,300 |
| 12 Apr 2024 | 1.6000 | 1.9160 | 1.5660 | 1.7200 | 1.7200 | 71,600 |
| 11 Apr 2024 | 1.7000 | 1.7840 | 1.6500 | 1.6700 | 1.6700 | 11,500 |
| 10 Apr 2024 | 1.7000 | 1.9630 | 1.7000 | 1.7500 | 1.7500 | 16,200 |
| 09 Apr 2024 | 1.7800 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 106,100 |
| 08 Apr 2024 | 2.1900 | 2.1900 | 1.5700 | 1.8000 | 1.8000 | 89,900 |
| 05 Apr 2024 | 2.1900 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 95,300 |
| 04 Apr 2024 | 2.7100 | 2.8100 | 2.1370 | 2.2600 | 2.2600 | 255,400 |
| 03 Apr 2024 | 2.4000 | 2.8500 | 2.4000 | 2.7500 | 2.7500 | 192,600 |
| 02 Apr 2024 | 2.3600 | 2.5800 | 2.3100 | 2.5000 | 2.5000 | 310,500 |
| 01 Apr 2024 | 2.2100 | 2.3300 | 2.0600 | 2.1900 | 2.1900 | 167,600 |
| 28 Mar 2024 | 1.9900 | 2.3300 | 1.9900 | 2.1900 | 2.1900 | 148,200 |
| 27 Mar 2024 | 1.8600 | 1.9700 | 1.8100 | 1.9300 | 1.9300 | 93,500 |
| 26 Mar 2024 | 1.7770 | 1.9200 | 1.7100 | 1.8100 | 1.8100 | 39,300 |
| 25 Mar 2024 | 1.9300 | 2.0000 | 1.6900 | 1.6900 | 1.6900 | 41,700 |
| 22 Mar 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9800 | 1.9800 | 108,400 |
| 21 Mar 2024 | 1.8400 | 2.1200 | 1.8100 | 2.0700 | 2.0700 | 122,200 |
| 20 Mar 2024 | 1.8000 | 1.9300 | 1.7900 | 1.8000 | 1.8000 | 64,300 |
| 19 Mar 2024 | 1.5500 | 1.8000 | 1.3700 | 1.7500 | 1.7500 | 249,100 |
| 18 Mar 2024 | 1.5000 | 1.6000 | 1.4650 | 1.5500 | 1.5500 | 611,800 |
| 15 Mar 2024 | 1.5200 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 19,400 |
| 14 Mar 2024 | 1.7300 | 1.7300 | 1.5500 | 1.5800 | 1.5800 | 32,700 |
| 13 Mar 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 5,700 |
| 12 Mar 2024 | 1.7400 | 1.8500 | 1.6700 | 1.6900 | 1.6900 | 7,900 |
| 11 Mar 2024 | 1.6300 | 1.8880 | 1.6300 | 1.7700 | 1.7700 | 29,300 |
| 08 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 17,700 |
| 07 Mar 2024 | 1.8400 | 1.8400 | 1.6400 | 1.7200 | 1.7200 | 39,200 |
| 06 Mar 2024 | 1.8500 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 9,100 |
| 05 Mar 2024 | 1.8300 | 1.9530 | 1.8040 | 1.8400 | 1.8400 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.