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

Universe Pharmaceuticals Inc (NQ: UPC )

2.350 -0.090 (-3.69%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 10.26 10.92 10.20 10.86 37,224 +0.30(+2.84%)
Nov 29, 2022 9.600 10.92 9.600 10.56 74,695 +0.99(+10.34%)
Nov 28, 2022 9.240 9.660 8.880 9.570 33,930 +0.45(+4.93%)
Nov 25, 2022 9.120 9.180 8.580 9.120 44,224 +0.12(+1.33%)
Nov 23, 2022 9.300 9.300 8.640 9.000 48,428 +0.06(+0.67%)
Nov 22, 2022 8.640 9.300 7.140 8.940 75,924 +0.30(+3.47%)
Nov 21, 2022 8.760 8.760 8.160 8.640 12,126 -0.06(-0.68%)
Nov 18, 2022 8.400 8.760 7.380 8.699 27,946 +0.60(+7.39%)
Nov 17, 2022 7.860 8.280 7.351 8.100 20,530 +0.09(+1.12%)
Nov 16, 2022 7.260 8.100 6.900 8.010 19,919 +0.57(+7.65%)
Nov 15, 2022 7.740 7.740 7.390 7.441 2,076 -0.36(-4.61%)
Nov 14, 2022 7.500 7.800 7.020 7.800 31,875 +0.18(+2.36%)
Nov 11, 2022 7.260 7.626 7.260 7.620 7,779 +0.54(+7.63%)
Nov 10, 2022 6.780 7.260 6.780 7.080 10,435 +0.44(+6.64%)
Nov 09, 2022 7.200 7.260 6.600 6.639 4,418 -0.62(-8.55%)
Nov 08, 2022 7.320 7.620 7.080 7.260 6,039 +0.12(+1.68%)
Nov 07, 2022 6.900 7.260 6.900 7.140 5,780 +0.30(+4.39%)
Nov 04, 2022 6.780 6.900 6.540 6.840 3,617 +0.20(+3.05%)
Nov 03, 2022 6.840 6.962 6.638 6.638 3,532 -0.20(-2.95%)
Nov 02, 2022 6.720 6.930 6.420 6.839 7,515 +0.13(+1.95%)
Nov 01, 2022 6.600 6.720 6.300 6.709 7,261 +0.20(+3.05%)
Oct 31, 2022 6.120 6.600 6.120 6.510 15,130 +0.21(+3.33%)
Oct 28, 2022 6.060 6.466 5.880 6.300 5,980 +0.24(+3.96%)
Oct 27, 2022 6.232 6.300 5.274 6.060 14,262 +0.09(+1.51%)
Oct 26, 2022 5.940 6.238 5.521 5.970 1,322 +0.15(+2.60%)
Oct 25, 2022 6.120 6.300 5.700 5.819 50,026 -0.09(-1.54%)
Oct 24, 2022 6.120 6.120 5.826 5.910 3,772 -0.15(-2.53%)
Oct 21, 2022 6.120 6.360 6.000 6.064 10,541 -0.24(-3.75%)
Oct 20, 2022 6.300 6.540 6.004 6.300 7,182 +0.00(+0.00%)
Oct 19, 2022 5.580 6.300 5.483 6.300 20,536 +0.81(+14.74%)
Oct 18, 2022 5.116 5.640 5.100 5.491 16,833 +0.29(+5.67%)
Oct 17, 2022 5.160 5.334 5.107 5.196 608 -0.08(-1.59%)
Oct 14, 2022 5.186 5.352 4.980 5.280 5,216 +0.30(+6.02%)
Oct 13, 2022 5.100 5.310 4.980 4.980 4,658 -0.12(-2.36%)
Oct 12, 2022 5.580 5.640 5.100 5.101 11,212 -0.36(-6.57%)
Oct 11, 2022 5.230 5.520 5.047 5.459 15,542 +0.36(+7.05%)
Oct 10, 2022 4.260 5.604 4.260 5.100 62,620 +0.92(+21.95%)
Oct 07, 2022 3.840 4.182 3.840 4.182 12,538 +0.34(+8.89%)
Oct 06, 2022 3.780 3.900 3.630 3.841 8,837 +0.33(+9.42%)
Oct 05, 2022 3.660 3.662 3.420 3.510 3,276 -0.06(-1.63%)
Oct 04, 2022 3.360 3.840 3.300 3.568 7,064 +0.21(+6.20%)
Oct 03, 2022 3.480 3.480 3.300 3.360 1,508 -0.03(-0.88%)
Sep 30, 2022 3.300 3.480 3.300 3.390 1,732 -0.09(-2.59%)
Sep 29, 2022 3.240 3.489 3.187 3.480 1,852 +0.14(+4.17%)
Sep 28, 2022 3.480 3.480 3.318 3.341 2,827 -0.11(-3.17%)
Sep 27, 2022 3.600 3.600 3.301 3.450 2,307 +0.04(+1.14%)
Sep 26, 2022 3.660 3.660 3.411 3.411 629 -0.07(-1.98%)
Sep 23, 2022 3.660 3.840 3.480 3.480 3,130 -0.18(-4.92%)
Sep 22, 2022 3.600 3.660 3.541 3.660 9,651 +0.04(+1.16%)
Sep 21, 2022 3.720 3.899 3.594 3.618 7,522 -0.16(-4.30%)
Sep 20, 2022 3.900 4.020 3.601 3.781 5,614 +0.00(+0.02%)
Sep 19, 2022 3.600 3.781 3.601 3.780 1,520 -0.06(-1.55%)
Sep 16, 2022 3.930 3.930 3.720 3.839 4,122 +0.06(+1.57%)
Sep 15, 2022 3.540 3.954 3.522 3.780 7,917 +0.24(+6.78%)
Sep 14, 2022 3.180 3.720 3.203 3.540 9,659 +0.24(+7.25%)
Sep 13, 2022 3.266 3.403 3.180 3.301 1,240 -0.06(-1.75%)
Sep 12, 2022 3.360 3.390 3.300 3.359 4,400 +0.06(+1.80%)
Sep 09, 2022 3.377 3.860 3.299 3.300 53,438 -0.18(-5.16%)
Sep 08, 2022 3.480 3.660 3.360 3.479 5,717 -0.00(-0.02%)
Sep 07, 2022 3.240 3.480 3.180 3.480 2,190 +0.24(+7.41%)
Sep 06, 2022 3.240 3.540 3.180 3.240 13,254 -0.06(-1.76%)
Sep 02, 2022 3.154 3.300 3.121 3.298 3,476 +0.14(+4.53%)
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.