Singapore markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.5800-0.0384 (-6.21%)
At close: 04:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.58000.58000.58000.58000.5800100
23 Mar 20230.63000.63000.60000.61800.61802,400
22 Mar 20230.63000.63000.60500.60500.6050600
21 Mar 20230.60800.61000.59100.59100.591010,100
20 Mar 20230.59000.59000.59000.59000.59001,000
17 Mar 20230.58000.63000.56000.59000.590010,700
16 Mar 20230.55100.56000.53100.56000.560021,500
15 Mar 20230.58500.58500.55000.56000.560025,500
14 Mar 20230.57100.60200.57100.57100.57107,800
13 Mar 20230.58000.58600.57500.57700.577010,600
10 Mar 20230.60000.65100.57800.59000.59004,600
09 Mar 20230.63800.66000.63800.63900.63908,600
08 Mar 20230.64000.64000.59200.63800.638011,800
07 Mar 20230.60000.60000.59200.59200.59205,600
06 Mar 20230.60000.65000.58000.60000.600046,900
03 Mar 20230.58000.63000.58000.61000.61007,800
02 Mar 20230.58000.58000.55000.58000.580020,400
01 Mar 20230.60000.61000.56000.58000.580030,300
28 Feb 20230.61000.61000.57000.60000.600029,900
27 Feb 20230.64300.64300.56800.61000.610053,600
24 Feb 20230.61200.64300.61200.63000.63001,200
23 Feb 20230.61000.67000.61000.64500.64507,000
22 Feb 20230.65000.66700.65000.66700.66707,100
21 Feb 20230.65000.66300.65000.66200.662012,800
17 Feb 20230.71000.71000.65000.65900.65909,900
16 Feb 20230.65000.69000.65000.66900.669017,800
15 Feb 20230.69000.69000.63100.67300.673034,900
14 Feb 20230.69000.69000.62000.65900.659060,600
13 Feb 20230.69000.71000.68000.68000.680048,900
10 Feb 20230.69000.72000.69000.72000.720027,400
09 Feb 20230.76000.79000.70200.72000.720059,900
08 Feb 20230.81900.81900.78000.80000.800096,000
07 Feb 20230.84000.84000.81200.82900.829070,600
06 Feb 20230.85000.85800.81700.81900.819015,800
03 Feb 20230.85000.86000.83300.85000.850016,200
02 Feb 20230.83200.86000.83200.85900.859028,200
01 Feb 20230.85000.85000.81500.84700.847029,800
31 Jan 20230.85000.88200.80200.85000.850028,500
30 Jan 20230.84000.84600.82600.84600.8460218,200
27 Jan 20230.83000.86000.83000.84000.840027,500
26 Jan 20230.83800.85600.80000.83000.830090,800
25 Jan 20230.77900.82900.77900.79800.798013,100
24 Jan 20230.85000.86000.75100.81600.816074,600
23 Jan 20230.82500.88000.82000.85000.850074,700
20 Jan 20230.82000.87000.82000.85000.850068,600
19 Jan 20230.92000.94000.76000.80000.8000299,200
18 Jan 20231.11001.69000.68000.92000.92004,309,300
17 Jan 20230.98501.16000.93001.16001.1600117,500
13 Jan 20230.93500.97000.90400.93000.930082,000
12 Jan 20231.24001.28000.90400.90400.90401,631,800
11 Jan 20231.54001.69001.20101.21001.21003,094,300
10 Jan 20231.49001.66001.43001.43001.430045,200
09 Jan 20231.75002.08001.44501.50001.50002,973,000
06 Jan 20231.65001.72001.61801.68601.686032,300
05 Jan 20231.67001.67901.58001.62901.629041,000
04 Jan 20231.53001.69001.43001.65001.6500412,600
03 Jan 20231.46001.61001.41001.58801.588013,100
30 Dec 20221.58001.65801.45001.45001.450027,200
29 Dec 20221.63701.66001.62001.64001.640019,100
28 Dec 20221.61001.68001.61001.63001.630099,200
27 Dec 20221.61001.66001.55001.61001.610035,300
23 Dec 20221.66001.66001.61001.61001.61006,200
22 Dec 20221.59001.67201.59001.62001.620010,400
21 Dec 20221.47001.64001.47001.61001.610017,300
20 Dec 20221.56001.64001.45001.59001.5900123,900
19 Dec 20221.71001.71001.43501.59001.590053,400
16 Dec 20221.57001.73001.54401.71001.710024,100
15 Dec 20221.69401.70001.21001.61001.6100119,800
14 Dec 20221.73001.73001.67001.69001.690015,300
13 Dec 20221.71001.73001.68001.73001.730030,300
12 Dec 20221.54001.72001.54001.69001.690031,300
09 Dec 20221.60001.62001.55001.60001.600055,100
08 Dec 20221.65001.66001.59001.59001.590020,900
07 Dec 20221.63001.67001.47001.65001.6500128,500
06 Dec 20221.67001.75001.55001.63501.635053,800
05 Dec 20221.77001.77001.60601.64001.640032,100
02 Dec 20221.71001.77001.60001.74001.7400719,200
01 Dec 20221.81001.88001.76001.79501.7950302,500
30 Nov 20221.71001.82001.70001.81001.8100223,300
29 Nov 20221.60001.82001.60001.76001.7600449,000
28 Nov 20221.54001.61001.48001.59501.5950203,600
25 Nov 20221.52001.53001.43001.52001.5200265,300
23 Nov 20221.55001.55001.44001.50001.5000290,600
22 Nov 20221.44001.55001.19001.49001.4900455,500
21 Nov 20221.46001.46001.36001.44001.440072,800
18 Nov 20221.40001.46001.23001.45001.4500167,700
17 Nov 20221.31001.38001.22501.35001.3500123,200
16 Nov 20221.21001.35001.15001.33501.3350119,500
15 Nov 20221.29001.29001.23201.24001.240012,500
14 Nov 20221.25001.30001.17001.30001.3000191,300
11 Nov 20221.21001.27101.21001.27001.270046,700
10 Nov 20221.13001.21001.13001.18001.180062,600
09 Nov 20221.20001.21001.10001.10701.107026,500
08 Nov 20221.22001.27001.18001.21001.210036,200
07 Nov 20221.15001.21001.15001.19001.190034,700
04 Nov 20221.13001.15001.09001.14001.140021,700
03 Nov 20221.14001.16001.10601.10601.106021,200
02 Nov 20221.12001.15501.07001.14001.140045,100
01 Nov 20221.10001.12001.05001.11801.118043,600
31 Oct 20221.02001.10001.02001.08501.085090,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...