Singapore markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6500-0.0700 (-4.07%)
At close: 03:58PM EST
1.6100 -0.04 (-2.42%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20231.04001.04001.04001.04001.0400500
22 Nov 20231.06001.08000.95001.01001.010012,300
21 Nov 20231.17001.17001.03001.08001.080037,700
20 Nov 20230.95001.43000.95001.19001.1900192,200
17 Nov 20230.92500.95000.90000.95000.95001,600
16 Nov 20230.85000.99000.85000.95000.9500600
15 Nov 20230.95000.95000.95000.95000.95002,400
14 Nov 20230.97001.00000.97000.97000.97004,200
13 Nov 20231.06001.07001.05001.05001.05004,700
10 Nov 20231.08001.12001.07001.09001.09003,300
09 Nov 20231.09601.23001.09601.23001.23002,600
08 Nov 20231.10001.13001.10001.13001.1300200
07 Nov 20231.15001.15001.04401.13001.13007,900
06 Nov 20231.20901.20901.09001.09101.09101,800
03 Nov 20231.18101.18101.10001.10001.10002,200
02 Nov 20231.08101.20901.08101.11101.11103,400
01 Nov 20231.08001.11001.07001.09501.09505,600
31 Oct 20231.16601.16601.05001.12001.12007,400
30 Oct 20231.05001.16001.05001.06001.060014,000
27 Oct 20231.08001.22001.05001.14001.14008,500
26 Oct 20231.02001.37001.02001.08001.080049,800
25 Oct 20230.97001.08400.97001.04001.040020,400
24 Oct 20230.81001.05000.79000.98000.980084,100
23 Oct 20230.80900.81000.79000.79000.790010,200
20 Oct 20230.86000.87000.78000.78000.78002,700
19 Oct 20230.93401.01000.75000.86000.860056,200
18 Oct 20231.05001.07000.98001.01001.010011,600
17 Oct 20230.98101.06000.93101.06001.060029,600
16 Oct 20231.03001.17000.99000.99000.990031,600
13 Oct 20231.01001.18700.98101.08001.0800123,100
12 Oct 20231.08002.07001.08001.20001.20001,719,100
11 Oct 20231.01001.09200.97001.04001.04007,400
10 Oct 20231.03001.03000.98601.01001.01006,600
09 Oct 20231.02001.02001.02001.02001.0200400
06 Oct 20231.12001.15000.96001.04001.04006,500
05 Oct 20231.16001.17001.16001.16001.16001,800
04 Oct 20231.26001.26001.14801.16901.16902,200
03 Oct 20231.29001.33001.15001.18001.180016,800
02 Oct 20230.96001.40000.92001.29001.290036,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...