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 (%)
Mar 31, 2023 3.780 3.780 3.420 3.492 1,577 -0.03(-0.92%)
Mar 30, 2023 3.603 3.720 3.524 3.524 805 -0.02(-0.46%)
Mar 29, 2023 3.704 3.706 3.540 3.541 680 +0.05(+1.44%)
Mar 27, 2023 3.490 13 +0.01(+0.29%)
Mar 24, 2023 3.480 3.480 3.480 3.480 17 -0.23(-6.21%)
Mar 23, 2023 3.777 3.777 3.600 3.710 396 +0.08(+2.15%)
Mar 22, 2023 3.780 3.777 3.632 3.632 98 +0.09(+2.52%)
Mar 21, 2023 3.648 3.658 3.543 3.543 1,679 +0.00(+0.07%)
Mar 20, 2023 3.541 3.541 3.541 3.541 168 +0.00(+0.02%)
Mar 17, 2023 3.480 3.780 3.360 3.540 1,787 +0.18(+5.36%)
Mar 16, 2023 3.305 3.360 3.186 3.360 3,584 +0.00(+0.00%)
Mar 15, 2023 3.510 3.510 3.301 3.360 4,257 -0.07(-1.94%)
Mar 14, 2023 3.426 3.612 3.426 3.427 1,301 -0.04(-1.06%)
Mar 13, 2023 3.480 3.517 3.451 3.463 1,769 -0.08(-2.17%)
Mar 10, 2023 3.600 3.906 3.466 3.540 772 -0.29(-7.67%)
Mar 09, 2023 3.827 3.959 3.827 3.834 1,425 +0.01(+0.17%)
Mar 08, 2023 3.840 3.840 3.552 3.827 1,776 +0.28(+7.75%)
Mar 07, 2023 3.600 3.600 3.552 3.552 930 -0.05(-1.33%)
Mar 06, 2023 3.600 3.900 3.482 3.600 7,822 -0.06(-1.64%)
Mar 03, 2023 3.480 3.780 3.480 3.660 1,323 +0.18(+5.17%)
Mar 02, 2023 3.480 3.480 3.300 3.480 3,393 +0.00(+0.00%)
Mar 01, 2023 3.600 3.661 3.361 3.480 5,044 -0.12(-3.35%)
Feb 28, 2023 3.659 3.660 3.420 3.601 4,978 -0.06(-1.61%)
Feb 27, 2023 3.858 3.858 3.408 3.659 8,941 -0.12(-3.19%)
Feb 24, 2023 3.674 3.858 3.674 3.780 194 -0.09(-2.33%)
Feb 23, 2023 3.660 4.020 3.660 3.870 1,171 -0.13(-3.25%)
Feb 22, 2023 3.900 4.000 3.900 4.000 1,186 +0.03(+0.76%)
Feb 21, 2023 3.900 3.980 3.900 3.970 2,133 +0.01(+0.35%)
Feb 17, 2023 4.260 4.260 3.900 3.956 1,645 -0.06(-1.43%)
Feb 16, 2023 3.900 4.139 3.900 4.014 2,974 -0.02(-0.58%)
Feb 15, 2023 4.139 4.139 3.788 4.037 5,821 +0.08(+2.11%)
Feb 14, 2023 4.140 4.140 3.721 3.954 10,106 -0.13(-3.09%)
Feb 13, 2023 4.141 4.260 4.080 4.080 8,154 -0.24(-5.56%)
Feb 10, 2023 4.140 4.320 4.140 4.320 4,568 +0.00(+0.01%)
Feb 09, 2023 4.560 4.740 4.213 4.319 8,277 -0.48(-10.01%)
Feb 08, 2023 4.915 4.915 4.680 4.800 16,002 -0.17(-3.47%)
Feb 07, 2023 5.040 5.040 4.872 4.973 11,758 +0.06(+1.20%)
Feb 06, 2023 5.100 5.147 4.902 4.914 2,635 -0.19(-3.65%)
Feb 03, 2023 5.100 5.160 4.999 5.100 2,693 -0.05(-1.04%)
Feb 02, 2023 4.993 5.160 4.992 5.153 4,512 +0.07(+1.37%)
Feb 01, 2023 5.100 5.102 4.890 5.084 4,669 -0.02(-0.31%)
Jan 31, 2023 5.100 5.292 4.809 5.099 4,749 +0.02(+0.45%)
Jan 30, 2023 5.038 5.077 4.956 5.077 36,205 +0.04(+0.73%)
Jan 27, 2023 4.980 5.159 4.980 5.040 4,584 +0.06(+1.20%)
Jan 26, 2023 5.029 5.135 4.801 4.980 15,128 +0.19(+3.97%)
Jan 25, 2023 4.675 4.975 4.675 4.790 2,175 -0.11(-2.16%)
Jan 24, 2023 5.101 5.158 4.507 4.895 12,441 -0.20(-4.01%)
Jan 23, 2023 4.920 5.280 4.920 5.100 12,323 +0.00(+0.00%)
Jan 20, 2023 4.920 5.219 4.920 5.100 11,439 +0.30(+6.25%)
Jan 19, 2023 5.520 5.640 4.560 4.800 49,772 -0.72(-13.04%)
Jan 18, 2023 6.660 10.14 4.080 5.520 717,350 -1.44(-20.69%)
Jan 17, 2023 5.940 6.960 5.580 6.960 19,070 +1.38(+24.73%)
Jan 13, 2023 5.640 5.820 5.424 5.580 13,666 +0.16(+2.89%)
Jan 12, 2023 7.440 7.680 5.423 5.423 271,735 -1.84(-25.30%)
Jan 11, 2023 9.240 10.14 7.206 7.260 515,638 -1.32(-15.38%)
Jan 10, 2023 8.940 9.960 8.580 8.580 7,530 -0.42(-4.67%)
Jan 09, 2023 10.50 12.48 8.670 9.000 495,502 -1.12(-11.05%)
Jan 06, 2023 9.900 10.32 9.707 10.12 5,403 +0.34(+3.52%)
Jan 05, 2023 10.02 10.07 9.480 9.775 6,672 -0.13(-1.27%)
Jan 04, 2023 9.180 10.14 8.580 9.900 67,430 +0.37(+3.90%)
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.