Singapore markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.95000.0000 (0.00%)
At close: 03:59PM EDT
0.9975 +0.05 (+5.00%)
After hours: 04:46PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.96001.05000.94000.95000.950025,400
28 Sept 20231.03001.04000.91000.91000.91009,400
27 Sept 20231.02501.10201.00001.00001.00007,800
26 Sept 20231.11001.11001.11001.11001.1100900
25 Sept 20231.15001.25301.10401.12001.12004,200
22 Sept 20231.32001.44001.11101.13001.130017,500
21 Sept 20231.44801.45601.37401.37401.37402,600
20 Sept 20231.46001.46001.34201.34201.34202,200
19 Sept 20231.40001.46001.36001.36001.36008,000
18 Sept 20231.44001.45001.39001.39001.39001,100
15 Sept 20231.42001.46801.42001.46801.46801,400
14 Sept 20231.43001.47001.43001.47001.47001,800
13 Sept 20231.42001.48001.42001.43001.43006,000
12 Sept 20231.48801.52001.42101.51101.51105,700
11 Sept 20231.42001.46501.39001.46301.46303,600
08 Sept 20231.55001.56001.38001.39001.39004,600
07 Sept 20231.42001.57001.42001.57001.57001,300
06 Sept 20231.53001.59001.50001.58001.58004,800
05 Sept 20231.42001.54001.42001.54001.54003,500
01 Sept 20231.38001.54201.38001.47001.47001,600
31 Aug 20231.39901.40001.39901.40001.4000600
30 Aug 20231.58001.58001.37001.39001.39003,200
29 Aug 20231.43001.46101.37001.37001.37001,900
28 Aug 20231.36201.43001.36201.38001.38005,200
25 Aug 20231.43501.43501.40001.40001.40001,100
24 Aug 20231.43001.44001.40001.40001.40006,600
23 Aug 20231.48001.51501.42001.42001.42002,400
22 Aug 20231.45001.45001.44001.45001.45003,400
21 Aug 20231.45001.51001.45001.45001.45006,100
18 Aug 20231.48101.54001.47001.47001.47002,400
17 Aug 20231.50001.64001.45001.53001.530061,000
16 Aug 20231.47001.50001.47001.47001.47008,800
15 Aug 20231.56501.56501.46001.50001.500027,200
14 Aug 20231.53001.90001.47001.51001.5100221,400
11 Aug 20231.62002.34001.50001.57101.5710578,500
10 Aug 20231.74001.77001.67001.67001.670012,300
09 Aug 20231.65001.74501.65001.67001.670016,800
08 Aug 20231.76001.86001.68001.76001.760068,500
07 Aug 20231.65001.85001.63001.73001.730022,500
04 Aug 20231.83001.84001.63001.65901.659014,500
03 Aug 20231.76001.87001.75001.78001.780010,400
02 Aug 20231.80001.82001.66201.75001.750030,900
01 Aug 20232.03002.07001.80001.82001.820073,500
31 Jul 20232.12002.20001.95002.08102.081057,300
28 Jul 20232.24002.77001.83002.17002.1700381,100
28 Jul 20231:6 Stock split
27 Jul 20232.08802.38802.07002.22002.2200115,650
26 Jul 20232.10002.10002.03402.08802.08804,633
25 Jul 20232.17802.17801.98602.03402.034020,100
24 Jul 20232.19602.20802.15402.15402.15409,583
21 Jul 20232.17202.21402.17202.19602.19605,217
20 Jul 20232.19002.20202.16002.19602.19608,000
19 Jul 20232.19602.22002.19002.20202.20208,267
18 Jul 20232.25002.25002.17802.19602.19608,667
17 Jul 20232.19002.23202.17802.21402.21409,833
14 Jul 20232.22602.28002.19002.21402.21406,967
13 Jul 20232.22002.26802.19002.22002.220020,717
12 Jul 20232.22002.22002.16602.18402.18409,550
11 Jul 20232.16002.28002.16002.24402.24407,817
10 Jul 20232.10602.34602.10602.23802.238016,050
07 Jul 20232.16002.22002.10002.10602.106012,933
06 Jul 20232.26802.26802.13002.22002.220012,600
05 Jul 20232.22002.31002.10002.28002.28003,167
03 Jul 20232.30402.30402.16002.28002.28005,000
30 Jun 20232.22002.31002.11802.16002.160022,483
29 Jun 20232.29802.29802.05202.10002.100064,967
28 Jun 20232.40002.44802.16602.37002.370093,950
27 Jun 20232.59202.64602.16002.40002.400041,750
26 Jun 20232.79002.79002.46002.58002.580062,850
23 Jun 20232.80202.80202.67002.76002.76009,183
22 Jun 20232.76002.82002.64602.70002.700015,467
21 Jun 20232.79002.79002.70002.70002.700033,667
20 Jun 20233.04203.12002.67602.87402.8740124,367
16 Jun 20234.83005.40002.64003.12003.1200334,533
15 Jun 20234.98005.43004.98004.98004.980010,683
14 Jun 20235.46005.53204.86004.93204.9320178,500
13 Jun 20235.44205.88005.30405.79005.790028,033
12 Jun 20235.70005.70005.04605.61605.616011,583
09 Jun 20235.28005.64004.95005.37605.37606,917
08 Jun 20235.52605.76004.86005.38805.388013,817
07 Jun 20234.19405.64003.90004.98004.980067,850
06 Jun 20233.81604.29003.81604.08604.086013,883
05 Jun 20233.78004.14003.78004.02004.02008,850
02 Jun 20233.48003.78003.37803.72003.720016,833
01 Jun 20233.36003.72003.24003.54003.54005,250
31 May 20233.60003.78003.42003.48003.48007,200
30 May 20233.42603.72003.42603.69003.6900383
26 May 20233.99003.99003.60003.60003.60001,933
25 May 20233.72603.80403.54003.57003.57001,650
24 May 20233.54004.05003.54003.84003.84003,700
23 May 20233.90004.17003.72004.05004.05006,033
22 May 20233.72004.19403.66003.66003.66002,933
19 May 20233.77404.12803.43204.02004.02005,750
18 May 20234.20004.20003.78004.14004.1400500
17 May 20233.78604.02003.78004.02004.02002,117
16 May 20234.15804.20003.54004.02004.02003,817
15 May 20233.96004.22403.96004.14004.140011,833
12 May 20234.08004.08003.93603.96003.960011,567
11 May 20233.96004.32003.96003.96003.96004,867
10 May 20233.96004.16403.90003.90003.90003,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...