Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,033.82 -1,265.30 (-1.97%) CMC Crypto 200
1,320.95 -75.59 (-5.41%)
Universe Pharmaceuticals INC (UPC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.4680 | 2.4680 | 2.1300 | 2.1800 | 2.1800 | 20,010 |
| 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 |
| 04 Mar 2024 | 2.0100 | 2.0300 | 1.8300 | 1.8300 | 1.8300 | 22,400 |
| 01 Mar 2024 | 1.8800 | 2.1400 | 1.8210 | 2.0570 | 2.0570 | 58,500 |
| 29 Feb 2024 | 1.7700 | 2.0200 | 1.7000 | 1.8800 | 1.8800 | 115,900 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 5,700 |
| 27 Feb 2024 | 1.6170 | 1.6800 | 1.6170 | 1.6500 | 1.6500 | 10,800 |
| 26 Feb 2024 | 1.6600 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 8,200 |
| 23 Feb 2024 | 1.7200 | 1.7760 | 1.6100 | 1.6500 | 1.6500 | 13,800 |
| 22 Feb 2024 | 1.6600 | 1.7950 | 1.5600 | 1.7200 | 1.7200 | 38,400 |
| 21 Feb 2024 | 1.7600 | 1.7600 | 1.6100 | 1.6700 | 1.6700 | 22,100 |
| 20 Feb 2024 | 1.8200 | 1.9400 | 1.7300 | 1.7600 | 1.7600 | 140,900 |
| 16 Feb 2024 | 1.7900 | 2.4900 | 1.6000 | 2.4600 | 2.4600 | 710,700 |
| 15 Feb 2024 | 1.6300 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 33,900 |
| 14 Feb 2024 | 1.4200 | 1.6400 | 1.4000 | 1.5750 | 1.5750 | 56,500 |
| 13 Feb 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 21,600 |
| 12 Feb 2024 | 1.2200 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 17,800 |
| 09 Feb 2024 | 1.2500 | 1.3790 | 1.2200 | 1.2200 | 1.2200 | 13,800 |
| 08 Feb 2024 | 1.6600 | 1.6600 | 1.1370 | 1.2750 | 1.2750 | 67,700 |
| 07 Feb 2024 | 1.6600 | 1.7150 | 1.6600 | 1.6600 | 1.6600 | 13,200 |
| 06 Feb 2024 | 1.9400 | 2.0650 | 1.6000 | 1.6600 | 1.6600 | 38,000 |
| 05 Feb 2024 | 2.4100 | 2.5330 | 1.9500 | 1.9600 | 1.9600 | 183,900 |
| 02 Feb 2024 | 2.1800 | 2.9400 | 2.0090 | 2.4100 | 2.4100 | 617,000 |
| 01 Feb 2024 | 2.1500 | 2.2500 | 1.9800 | 1.9800 | 1.9800 | 18,600 |
| 31 Jan 2024 | 1.9800 | 2.3800 | 1.9800 | 2.0900 | 2.0900 | 19,400 |
| 30 Jan 2024 | 2.3700 | 2.3700 | 2.0000 | 2.0400 | 2.0400 | 59,500 |
| 29 Jan 2024 | 2.0100 | 2.4450 | 1.9600 | 2.3900 | 2.3900 | 53,900 |
| 26 Jan 2024 | 1.8400 | 2.1700 | 1.8400 | 1.9600 | 1.9600 | 40,200 |
| 25 Jan 2024 | 1.8900 | 1.9800 | 1.6620 | 1.7600 | 1.7600 | 54,600 |
| 24 Jan 2024 | 1.9100 | 2.1000 | 1.8900 | 1.8900 | 1.8900 | 40,200 |
| 23 Jan 2024 | 2.1500 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 8,700 |
| 22 Jan 2024 | 2.3100 | 2.5300 | 2.0600 | 2.1400 | 2.1400 | 17,000 |
| 19 Jan 2024 | 2.4360 | 2.5500 | 2.1900 | 2.2000 | 2.2000 | 9,900 |
| 18 Jan 2024 | 2.4400 | 2.6800 | 2.1600 | 2.1900 | 2.1900 | 119,600 |
| 17 Jan 2024 | 2.1800 | 2.6300 | 2.1800 | 2.4200 | 2.4200 | 19,700 |
| 16 Jan 2024 | 2.7100 | 3.0000 | 2.0200 | 2.7200 | 2.7200 | 211,800 |
| 12 Jan 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 53,500 |
| 11 Jan 2024 | 2.7100 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 89,500 |
| 10 Jan 2024 | 2.4000 | 2.6900 | 2.3500 | 2.5700 | 2.5700 | 334,500 |
| 09 Jan 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 146,700 |
| 08 Jan 2024 | 1.7000 | 2.7100 | 1.7000 | 2.2800 | 2.2800 | 1,538,200 |
| 05 Jan 2024 | 1.4600 | 1.8500 | 1.4600 | 1.6700 | 1.6700 | 4,300 |
| 04 Jan 2024 | 1.4900 | 1.5700 | 1.2230 | 1.5020 | 1.5020 | 39,700 |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.5300 | 1.5500 | 1.5500 | 5,100 |
| 02 Jan 2024 | 1.9890 | 1.9890 | 1.8650 | 1.8800 | 1.8800 | 1,200 |
| 29 Dec 2023 | 1.8600 | 2.0300 | 1.7600 | 2.0100 | 2.0100 | 13,300 |
| 28 Dec 2023 | 1.9000 | 2.0000 | 1.7600 | 2.0000 | 2.0000 | 69,900 |
| 27 Dec 2023 | 1.6700 | 1.8500 | 1.6300 | 1.8500 | 1.8500 | 86,900 |
| 26 Dec 2023 | 1.6200 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 76,300 |
| 22 Dec 2023 | 1.5500 | 1.5500 | 1.2600 | 1.3080 | 1.3080 | 55,000 |
| 21 Dec 2023 | 1.1500 | 1.2600 | 1.1300 | 1.1900 | 1.1900 | 5,300 |
| 20 Dec 2023 | 1.2900 | 1.3550 | 1.1000 | 1.1700 | 1.1700 | 39,900 |
| 19 Dec 2023 | 1.5000 | 1.5000 | 1.1300 | 1.3300 | 1.3300 | 46,300 |
| 18 Dec 2023 | 1.4400 | 1.4990 | 1.0300 | 1.0900 | 1.0900 | 33,200 |
| 15 Dec 2023 | 1.4600 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
| 14 Dec 2023 | 1.5100 | 1.5990 | 1.4600 | 1.4600 | 1.4600 | 2,700 |
| 13 Dec 2023 | 1.4100 | 1.6640 | 1.4100 | 1.5410 | 1.5410 | 13,800 |
| 12 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,400 |
| 11 Dec 2023 | 1.4200 | 1.4490 | 1.3500 | 1.4390 | 1.4390 | 7,900 |
| 08 Dec 2023 | 1.4300 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 29,500 |
| 07 Dec 2023 | 1.2100 | 1.5300 | 1.2100 | 1.4200 | 1.4200 | 279,700 |
| 06 Dec 2023 | 1.0100 | 1.2200 | 1.0000 | 1.1500 | 1.1500 | 68,100 |
| 05 Dec 2023 | 1.0700 | 1.1900 | 0.9610 | 1.0100 | 1.0100 | 37,100 |
| 04 Dec 2023 | 0.9200 | 1.2300 | 0.9200 | 1.1200 | 1.1200 | 59,600 |
| *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.