Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universe Pharmaceuticals Inc (NQ: UPC )

2.923 +0.253 (+9.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.690 2.940 2.400 2.923 76,503 +0.25(+9.48%)
May 30, 2024 2.800 2.810 2.621 2.670 39,203 -0.11(-3.96%)
May 29, 2024 2.800 2.810 2.750 2.780 23,143 +0.03(+1.09%)
May 28, 2024 2.800 2.990 2.640 2.750 123,187 +0.35(+14.58%)
May 24, 2024 2.630 2.650 2.370 2.400 9,134 -0.10(-4.00%)
May 23, 2024 2.560 2.560 2.360 2.500 2,477 +0.01(+0.40%)
May 22, 2024 2.565 2.565 2.360 2.490 10,215 -0.06(-2.35%)
May 21, 2024 2.350 2.560 2.296 2.550 8,993 +0.22(+9.44%)
May 20, 2024 2.550 2.670 2.330 2.330 3,936 -0.26(-10.04%)
May 17, 2024 2.450 2.610 2.310 2.590 14,726 +0.08(+3.19%)
May 16, 2024 2.700 2.700 2.350 2.510 11,082 -0.07(-2.71%)
May 15, 2024 2.590 2.950 2.513 2.580 86,440 -0.04(-1.71%)
May 14, 2024 2.420 2.750 2.340 2.625 68,679 +0.29(+12.42%)
May 13, 2024 2.180 2.390 2.180 2.335 10,104 +0.17(+7.60%)
May 10, 2024 2.170 2.170 2.170 2.170 922 +0.02(+0.93%)
May 09, 2024 2.280 2.350 2.130 2.150 7,895 -0.20(-8.51%)
May 08, 2024 2.110 2.420 2.060 2.350 84,637 +0.03(+1.29%)
May 07, 2024 2.340 2.340 2.040 2.320 6,588 +0.14(+6.42%)
May 06, 2024 2.273 2.273 2.170 2.180 5,518 +0.03(+1.40%)
May 03, 2024 2.100 2.180 2.098 2.150 15,146 -0.02(-0.92%)
May 02, 2024 2.390 2.450 2.130 2.170 81,689 -0.09(-3.98%)
May 01, 2024 2.330 2.570 2.260 2.260 30,890 -0.15(-6.22%)
Apr 30, 2024 2.440 2.600 2.170 2.410 100,000 +0.02(+0.84%)
Apr 29, 2024 2.190 2.399 2.190 2.390 45,506 +0.21(+9.63%)
Apr 26, 2024 2.290 2.468 2.050 2.180 20,020 -0.13(-5.63%)
Apr 25, 2024 2.160 2.470 1.910 2.310 147,492 +0.17(+7.74%)
Apr 24, 2024 2.240 2.280 2.079 2.144 35,261 -0.06(-2.54%)
Apr 23, 2024 2.000 2.230 2.000 2.200 52,257 +0.25(+12.82%)
Apr 22, 2024 2.100 2.110 1.950 1.950 8,869 -0.12(-5.80%)
Apr 19, 2024 2.170 2.173 1.936 2.070 115,336 -0.12(-5.48%)
Apr 18, 2024 2.180 2.290 1.840 2.190 266,880 +0.16(+7.88%)
Apr 17, 2024 1.870 2.160 1.800 2.030 85,818 +0.16(+8.56%)
Apr 16, 2024 2.150 2.150 1.720 1.870 100,857 -0.26(-12.21%)
Apr 15, 2024 1.780 2.150 1.600 2.130 93,663 +0.41(+23.84%)
Apr 12, 2024 1.600 1.916 1.566 1.720 71,568 +0.05(+2.99%)
Apr 11, 2024 1.700 1.784 1.650 1.670 11,468 -0.08(-4.57%)
Apr 10, 2024 1.700 1.963 1.700 1.750 16,155 -0.05(-2.78%)
Apr 09, 2024 1.780 1.850 1.730 1.800 106,136 +0.00(+0.00%)
Apr 08, 2024 2.190 2.190 1.570 1.800 89,923 -0.34(-15.89%)
Apr 05, 2024 2.190 2.260 2.110 2.140 95,404 -0.12(-5.31%)
Apr 04, 2024 2.710 2.810 2.137 2.260 254,143 -0.49(-17.82%)
Apr 03, 2024 2.400 2.850 2.400 2.750 192,526 +0.25(+10.00%)
Apr 02, 2024 2.360 2.580 2.310 2.500 310,535 +0.31(+14.16%)
Apr 01, 2024 2.210 2.330 2.060 2.190 167,558 +0.00(+0.00%)
Mar 28, 2024 1.990 2.330 1.990 2.190 148,252 +0.26(+13.47%)
Mar 27, 2024 1.860 1.970 1.810 1.930 92,779 +0.12(+6.63%)
Mar 26, 2024 1.780 1.920 1.710 1.810 38,516 +0.12(+7.10%)
Mar 25, 2024 1.930 2.000 1.690 1.690 41,685 -0.29(-14.65%)
Mar 22, 2024 2.100 2.100 1.930 1.980 108,443 -0.09(-4.35%)
Mar 21, 2024 1.840 2.120 1.810 2.070 119,994 +0.27(+15.00%)
Mar 20, 2024 1.800 1.930 1.790 1.800 63,944 +0.05(+2.86%)
Mar 19, 2024 1.550 1.800 1.370 1.750 246,989 +0.20(+12.90%)
Mar 18, 2024 1.500 1.600 1.465 1.550 607,566 +0.07(+4.73%)
Mar 15, 2024 1.520 1.620 1.460 1.480 19,433 -0.10(-6.33%)
Mar 14, 2024 1.730 1.730 1.550 1.580 32,671 -0.15(-8.67%)
Mar 13, 2024 1.700 1.750 1.670 1.730 5,710 +0.04(+2.37%)
Mar 12, 2024 1.740 1.850 1.670 1.690 7,879 -0.08(-4.52%)
Mar 11, 2024 1.630 1.888 1.630 1.770 29,330 +0.08(+4.73%)
Mar 08, 2024 1.740 1.740 1.610 1.690 17,728 -0.03(-1.74%)
Mar 07, 2024 1.840 1.840 1.640 1.720 39,241 -0.10(-5.49%)
Mar 06, 2024 1.850 1.910 1.820 1.820 9,112 -0.02(-1.09%)
Mar 05, 2024 1.830 1.953 1.804 1.840 5,269 +0.01(+0.55%)
Mar 04, 2024 2.010 2.030 1.830 1.830 22,376 -0.23(-11.03%)
Mar 01, 2024 1.880 2.140 1.821 2.057 58,483 +0.18(+9.40%)
Feb 29, 2024 1.770 2.020 1.700 1.880 115,883 +0.28(+17.50%)
Feb 28, 2024 1.650 1.650 1.570 1.600 5,725 -0.05(-3.03%)
Feb 27, 2024 1.617 1.680 1.617 1.650 10,801 +0.05(+3.12%)
Feb 26, 2024 1.660 1.665 1.600 1.600 8,182 -0.05(-3.03%)
Feb 23, 2024 1.720 1.776 1.610 1.650 13,857 -0.07(-4.07%)
Feb 22, 2024 1.660 1.795 1.560 1.720 38,375 +0.05(+2.99%)
Feb 21, 2024 1.760 1.760 1.610 1.670 22,062 -0.09(-5.11%)
Feb 20, 2024 1.820 1.940 1.730 1.760 140,302 -0.70(-28.46%)
Feb 16, 2024 1.790 2.490 1.600 2.460 716,996 +0.74(+43.02%)
Feb 15, 2024 1.630 1.760 1.610 1.720 33,870 +0.15(+9.21%)
Feb 14, 2024 1.420 1.640 1.400 1.575 56,549 +0.20(+14.96%)
Feb 13, 2024 1.330 1.420 1.330 1.370 21,607 +0.04(+3.02%)
Feb 12, 2024 1.220 1.340 1.220 1.330 16,385 +0.11(+9.01%)
Feb 09, 2024 1.250 1.379 1.220 1.220 13,753 -0.05(-4.31%)
Feb 08, 2024 1.660 1.660 1.137 1.275 67,652 -0.39(-23.19%)
Feb 07, 2024 1.660 1.715 1.660 1.660 13,239 +0.00(+0.00%)
Feb 06, 2024 1.940 2.065 1.600 1.660 38,025 -0.30(-15.31%)
Feb 05, 2024 2.410 2.533 1.950 1.960 183,941 -0.45(-18.67%)
Feb 02, 2024 2.180 2.940 2.009 2.410 617,618 +0.43(+21.72%)
Feb 01, 2024 2.150 2.250 1.980 1.980 18,570 -0.11(-5.26%)
Jan 31, 2024 1.980 2.380 1.980 2.090 19,379 +0.05(+2.45%)
Jan 30, 2024 2.370 2.370 2.000 2.040 59,479 -0.35(-14.64%)
Jan 29, 2024 2.010 2.445 1.960 2.390 53,852 +0.43(+21.94%)
Jan 26, 2024 1.840 2.170 1.840 1.960 40,159 +0.20(+11.36%)
Jan 25, 2024 1.890 1.980 1.662 1.760 54,614 -0.13(-6.88%)
Jan 24, 2024 1.910 2.100 1.890 1.890 40,184 -0.14(-6.90%)
Jan 23, 2024 2.150 2.200 2.010 2.030 8,704 -0.11(-5.14%)
Jan 22, 2024 2.310 2.530 2.060 2.140 17,022 -0.06(-2.73%)
Jan 19, 2024 2.440 2.550 2.190 2.200 9,894 +0.01(+0.46%)
Jan 18, 2024 2.440 2.680 2.160 2.190 119,596 -0.23(-9.50%)
Jan 17, 2024 2.180 2.630 2.180 2.420 19,736 -0.30(-11.03%)
Jan 16, 2024 2.710 3.000 2.020 2.720 211,820 +0.01(+0.37%)
Jan 12, 2024 2.800 2.800 2.700 2.710 53,517 -0.11(-3.90%)
Jan 11, 2024 2.710 2.820 2.650 2.820 89,146 +0.25(+9.73%)
Jan 10, 2024 2.400 2.690 2.350 2.570 334,195 +0.41(+18.98%)
Jan 09, 2024 2.140 2.200 2.050 2.160 146,746 -0.12(-5.26%)
Jan 08, 2024 1.700 2.710 1.700 2.280 1,530,927 +0.61(+36.53%)
Jan 05, 2024 1.460 1.850 1.460 1.670 4,325 +0.17(+11.22%)
Jan 04, 2024 1.490 1.570 1.222 1.502 39,727 -0.05(-3.13%)
Jan 03, 2024 1.750 1.750 1.530 1.550 5,126 -0.33(-17.55%)
Jan 02, 2024 1.989 1.989 1.865 1.880 1,201 -0.13(-6.47%)
Dec 29, 2023 1.860 2.030 1.760 2.010 13,266 +0.01(+0.50%)
Dec 28, 2023 1.900 2.000 1.760 2.000 69,427 +0.15(+8.11%)
Dec 27, 2023 1.670 1.850 1.630 1.850 86,873 +0.25(+15.62%)
Dec 26, 2023 1.620 1.740 1.600 1.600 76,305 +0.29(+22.32%)
Dec 22, 2023 1.550 1.550 1.260 1.308 55,021 +0.12(+9.89%)
Dec 21, 2023 1.150 1.260 1.130 1.190 5,311 +0.02(+1.74%)
Dec 20, 2023 1.290 1.355 1.100 1.170 39,859 -0.16(-12.03%)
Dec 19, 2023 1.500 1.500 1.130 1.330 45,794 +0.24(+22.02%)
Dec 18, 2023 1.440 1.499 1.030 1.090 33,247 -0.37(-25.34%)
Dec 15, 2023 1.460 1.550 1.460 1.460 1,523 +0.00(+0.00%)
Dec 14, 2023 1.510 1.599 1.460 1.460 2,706 -0.08(-5.26%)
Dec 13, 2023 1.410 1.664 1.410 1.541 13,810 +0.09(+6.28%)
Dec 12, 2023 1.400 1.450 1.400 1.450 3,404 +0.01(+0.76%)
Dec 11, 2023 1.420 1.449 1.350 1.439 7,949 +0.02(+1.34%)
Dec 08, 2023 1.430 1.490 1.370 1.420 29,596 +0.00(+0.00%)
Dec 07, 2023 1.210 1.530 1.210 1.420 279,700 +0.27(+23.48%)
Dec 06, 2023 1.010 1.220 1.000 1.150 68,066 +0.14(+13.86%)
Dec 05, 2023 1.070 1.190 0.9610 1.010 37,074 -0.11(-9.82%)
Dec 04, 2023 0.9200 1.230 0.9200 1.120 59,572 +0.22(+24.46%)
Dec 01, 2023 0.8000 0.9647 0.8000 0.8999 29,727 +0.06(+6.52%)
Nov 30, 2023 0.9000 0.9841 0.8000 0.8448 11,813 -0.12(-12.00%)
Nov 29, 2023 0.9100 0.9606 0.8811 0.9600 2,484 -0.00(-0.10%)
Nov 28, 2023 0.9001 0.9900 0.8800 0.9610 4,695 +0.06(+6.78%)
Nov 27, 2023 1.040 1.040 0.8264 0.9000 16,023 -0.14(-13.46%)
Nov 24, 2023 1.040 1.040 1.040 1.040 497 +0.03(+2.97%)
Nov 22, 2023 1.060 1.080 0.9501 1.010 12,310 -0.07(-6.48%)
Nov 21, 2023 1.170 1.170 1.030 1.080 37,726 -0.11(-9.24%)
Nov 20, 2023 0.9500 1.430 0.9500 1.190 192,201 +0.24(+25.26%)
Nov 17, 2023 0.9300 0.9500 0.9000 0.9500 1,569 +0.00(+0.00%)
Nov 16, 2023 0.8501 0.9900 0.8501 0.9500 612 +0.00(+0.00%)
Nov 15, 2023 0.9501 0.9501 0.9499 0.9500 2,354 -0.02(-2.07%)
Nov 14, 2023 0.9701 1.000 0.9701 0.9701 4,208 -0.08(-7.61%)
Nov 13, 2023 1.060 1.070 1.050 1.050 4,710 -0.04(-3.67%)
Nov 10, 2023 1.080 1.120 1.070 1.090 3,270 -0.14(-11.38%)
Nov 09, 2023 1.096 1.230 1.096 1.230 2,630 +0.10(+8.86%)
Nov 08, 2023 1.100 1.130 1.100 1.130 233 -0.00(-0.01%)
Nov 07, 2023 1.150 1.150 1.044 1.130 7,901 +0.04(+3.58%)
Nov 06, 2023 1.209 1.209 1.090 1.091 1,750 -0.01(-0.83%)
Nov 03, 2023 1.181 1.181 1.100 1.100 2,219 -0.01(-1.01%)
Nov 02, 2023 1.081 1.209 1.081 1.111 3,368 +0.02(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.