Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,949.14 -47.64 (-0.18%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Universe Pharmaceuticals INC (UPC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 0.9600 | 1.0500 | 0.9400 | 0.9500 | 0.9500 | 25,400 |
| 28 Sept 2023 | 1.0300 | 1.0400 | 0.9100 | 0.9100 | 0.9100 | 9,400 |
| 27 Sept 2023 | 1.0250 | 1.1020 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| 26 Sept 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 900 |
| 25 Sept 2023 | 1.1500 | 1.2530 | 1.1040 | 1.1200 | 1.1200 | 4,200 |
| 22 Sept 2023 | 1.3200 | 1.4400 | 1.1110 | 1.1300 | 1.1300 | 17,500 |
| 21 Sept 2023 | 1.4480 | 1.4560 | 1.3740 | 1.3740 | 1.3740 | 2,600 |
| 20 Sept 2023 | 1.4600 | 1.4600 | 1.3420 | 1.3420 | 1.3420 | 2,200 |
| 19 Sept 2023 | 1.4000 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 8,000 |
| 18 Sept 2023 | 1.4400 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 1,100 |
| 15 Sept 2023 | 1.4200 | 1.4680 | 1.4200 | 1.4680 | 1.4680 | 1,400 |
| 14 Sept 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 1,800 |
| 13 Sept 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 6,000 |
| 12 Sept 2023 | 1.4880 | 1.5200 | 1.4210 | 1.5110 | 1.5110 | 5,700 |
| 11 Sept 2023 | 1.4200 | 1.4650 | 1.3900 | 1.4630 | 1.4630 | 3,600 |
| 08 Sept 2023 | 1.5500 | 1.5600 | 1.3800 | 1.3900 | 1.3900 | 4,600 |
| 07 Sept 2023 | 1.4200 | 1.5700 | 1.4200 | 1.5700 | 1.5700 | 1,300 |
| 06 Sept 2023 | 1.5300 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 4,800 |
| 05 Sept 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 3,500 |
| 01 Sept 2023 | 1.3800 | 1.5420 | 1.3800 | 1.4700 | 1.4700 | 1,600 |
| 31 Aug 2023 | 1.3990 | 1.4000 | 1.3990 | 1.4000 | 1.4000 | 600 |
| 30 Aug 2023 | 1.5800 | 1.5800 | 1.3700 | 1.3900 | 1.3900 | 3,200 |
| 29 Aug 2023 | 1.4300 | 1.4610 | 1.3700 | 1.3700 | 1.3700 | 1,900 |
| 28 Aug 2023 | 1.3620 | 1.4300 | 1.3620 | 1.3800 | 1.3800 | 5,200 |
| 25 Aug 2023 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 24 Aug 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 6,600 |
| 23 Aug 2023 | 1.4800 | 1.5150 | 1.4200 | 1.4200 | 1.4200 | 2,400 |
| 22 Aug 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,400 |
| 21 Aug 2023 | 1.4500 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 6,100 |
| 18 Aug 2023 | 1.4810 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 2,400 |
| 17 Aug 2023 | 1.5000 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 61,000 |
| 16 Aug 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 8,800 |
| 15 Aug 2023 | 1.5650 | 1.5650 | 1.4600 | 1.5000 | 1.5000 | 27,200 |
| 14 Aug 2023 | 1.5300 | 1.9000 | 1.4700 | 1.5100 | 1.5100 | 221,400 |
| 11 Aug 2023 | 1.6200 | 2.3400 | 1.5000 | 1.5710 | 1.5710 | 578,500 |
| 10 Aug 2023 | 1.7400 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 12,300 |
| 09 Aug 2023 | 1.6500 | 1.7450 | 1.6500 | 1.6700 | 1.6700 | 16,800 |
| 08 Aug 2023 | 1.7600 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 68,500 |
| 07 Aug 2023 | 1.6500 | 1.8500 | 1.6300 | 1.7300 | 1.7300 | 22,500 |
| 04 Aug 2023 | 1.8300 | 1.8400 | 1.6300 | 1.6590 | 1.6590 | 14,500 |
| 03 Aug 2023 | 1.7600 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 10,400 |
| 02 Aug 2023 | 1.8000 | 1.8200 | 1.6620 | 1.7500 | 1.7500 | 30,900 |
| 01 Aug 2023 | 2.0300 | 2.0700 | 1.8000 | 1.8200 | 1.8200 | 73,500 |
| 31 Jul 2023 | 2.1200 | 2.2000 | 1.9500 | 2.0810 | 2.0810 | 57,300 |
| 28 Jul 2023 | 2.2400 | 2.7700 | 1.8300 | 2.1700 | 2.1700 | 381,100 |
| 28 Jul 2023 | 1:6 Stock split | |||||
| 27 Jul 2023 | 2.0880 | 2.3880 | 2.0700 | 2.2200 | 2.2200 | 115,650 |
| 26 Jul 2023 | 2.1000 | 2.1000 | 2.0340 | 2.0880 | 2.0880 | 4,633 |
| 25 Jul 2023 | 2.1780 | 2.1780 | 1.9860 | 2.0340 | 2.0340 | 20,100 |
| 24 Jul 2023 | 2.1960 | 2.2080 | 2.1540 | 2.1540 | 2.1540 | 9,583 |
| 21 Jul 2023 | 2.1720 | 2.2140 | 2.1720 | 2.1960 | 2.1960 | 5,217 |
| 20 Jul 2023 | 2.1900 | 2.2020 | 2.1600 | 2.1960 | 2.1960 | 8,000 |
| 19 Jul 2023 | 2.1960 | 2.2200 | 2.1900 | 2.2020 | 2.2020 | 8,267 |
| 18 Jul 2023 | 2.2500 | 2.2500 | 2.1780 | 2.1960 | 2.1960 | 8,667 |
| 17 Jul 2023 | 2.1900 | 2.2320 | 2.1780 | 2.2140 | 2.2140 | 9,833 |
| 14 Jul 2023 | 2.2260 | 2.2800 | 2.1900 | 2.2140 | 2.2140 | 6,967 |
| 13 Jul 2023 | 2.2200 | 2.2680 | 2.1900 | 2.2200 | 2.2200 | 20,717 |
| 12 Jul 2023 | 2.2200 | 2.2200 | 2.1660 | 2.1840 | 2.1840 | 9,550 |
| 11 Jul 2023 | 2.1600 | 2.2800 | 2.1600 | 2.2440 | 2.2440 | 7,817 |
| 10 Jul 2023 | 2.1060 | 2.3460 | 2.1060 | 2.2380 | 2.2380 | 16,050 |
| 07 Jul 2023 | 2.1600 | 2.2200 | 2.1000 | 2.1060 | 2.1060 | 12,933 |
| 06 Jul 2023 | 2.2680 | 2.2680 | 2.1300 | 2.2200 | 2.2200 | 12,600 |
| 05 Jul 2023 | 2.2200 | 2.3100 | 2.1000 | 2.2800 | 2.2800 | 3,167 |
| 03 Jul 2023 | 2.3040 | 2.3040 | 2.1600 | 2.2800 | 2.2800 | 5,000 |
| 30 Jun 2023 | 2.2200 | 2.3100 | 2.1180 | 2.1600 | 2.1600 | 22,483 |
| 29 Jun 2023 | 2.2980 | 2.2980 | 2.0520 | 2.1000 | 2.1000 | 64,967 |
| 28 Jun 2023 | 2.4000 | 2.4480 | 2.1660 | 2.3700 | 2.3700 | 93,950 |
| 27 Jun 2023 | 2.5920 | 2.6460 | 2.1600 | 2.4000 | 2.4000 | 41,750 |
| 26 Jun 2023 | 2.7900 | 2.7900 | 2.4600 | 2.5800 | 2.5800 | 62,850 |
| 23 Jun 2023 | 2.8020 | 2.8020 | 2.6700 | 2.7600 | 2.7600 | 9,183 |
| 22 Jun 2023 | 2.7600 | 2.8200 | 2.6460 | 2.7000 | 2.7000 | 15,467 |
| 21 Jun 2023 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 33,667 |
| 20 Jun 2023 | 3.0420 | 3.1200 | 2.6760 | 2.8740 | 2.8740 | 124,367 |
| 16 Jun 2023 | 4.8300 | 5.4000 | 2.6400 | 3.1200 | 3.1200 | 334,533 |
| 15 Jun 2023 | 4.9800 | 5.4300 | 4.9800 | 4.9800 | 4.9800 | 10,683 |
| 14 Jun 2023 | 5.4600 | 5.5320 | 4.8600 | 4.9320 | 4.9320 | 178,500 |
| 13 Jun 2023 | 5.4420 | 5.8800 | 5.3040 | 5.7900 | 5.7900 | 28,033 |
| 12 Jun 2023 | 5.7000 | 5.7000 | 5.0460 | 5.6160 | 5.6160 | 11,583 |
| 09 Jun 2023 | 5.2800 | 5.6400 | 4.9500 | 5.3760 | 5.3760 | 6,917 |
| 08 Jun 2023 | 5.5260 | 5.7600 | 4.8600 | 5.3880 | 5.3880 | 13,817 |
| 07 Jun 2023 | 4.1940 | 5.6400 | 3.9000 | 4.9800 | 4.9800 | 67,850 |
| 06 Jun 2023 | 3.8160 | 4.2900 | 3.8160 | 4.0860 | 4.0860 | 13,883 |
| 05 Jun 2023 | 3.7800 | 4.1400 | 3.7800 | 4.0200 | 4.0200 | 8,850 |
| 02 Jun 2023 | 3.4800 | 3.7800 | 3.3780 | 3.7200 | 3.7200 | 16,833 |
| 01 Jun 2023 | 3.3600 | 3.7200 | 3.2400 | 3.5400 | 3.5400 | 5,250 |
| 31 May 2023 | 3.6000 | 3.7800 | 3.4200 | 3.4800 | 3.4800 | 7,200 |
| 30 May 2023 | 3.4260 | 3.7200 | 3.4260 | 3.6900 | 3.6900 | 383 |
| 26 May 2023 | 3.9900 | 3.9900 | 3.6000 | 3.6000 | 3.6000 | 1,933 |
| 25 May 2023 | 3.7260 | 3.8040 | 3.5400 | 3.5700 | 3.5700 | 1,650 |
| 24 May 2023 | 3.5400 | 4.0500 | 3.5400 | 3.8400 | 3.8400 | 3,700 |
| 23 May 2023 | 3.9000 | 4.1700 | 3.7200 | 4.0500 | 4.0500 | 6,033 |
| 22 May 2023 | 3.7200 | 4.1940 | 3.6600 | 3.6600 | 3.6600 | 2,933 |
| 19 May 2023 | 3.7740 | 4.1280 | 3.4320 | 4.0200 | 4.0200 | 5,750 |
| 18 May 2023 | 4.2000 | 4.2000 | 3.7800 | 4.1400 | 4.1400 | 500 |
| 17 May 2023 | 3.7860 | 4.0200 | 3.7800 | 4.0200 | 4.0200 | 2,117 |
| 16 May 2023 | 4.1580 | 4.2000 | 3.5400 | 4.0200 | 4.0200 | 3,817 |
| 15 May 2023 | 3.9600 | 4.2240 | 3.9600 | 4.1400 | 4.1400 | 11,833 |
| 12 May 2023 | 4.0800 | 4.0800 | 3.9360 | 3.9600 | 3.9600 | 11,567 |
| 11 May 2023 | 3.9600 | 4.3200 | 3.9600 | 3.9600 | 3.9600 | 4,867 |
| 10 May 2023 | 3.9600 | 4.1640 | 3.9000 | 3.9000 | 3.9000 | 3,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
