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

Universe Pharmaceuticals Inc (NQ: UPC )

2.300 -0.140 (-5.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 08, 2023 3.840 4.140 3.000 4.080 17,628 +0.06(+1.49%)
May 05, 2023 3.540 4.020 3.121 4.020 6,729 +0.87(+27.62%)
May 04, 2023 3.346 3.352 3.150 3.150 948 -0.19(-5.69%)
May 03, 2023 3.592 3.592 3.120 3.340 4,155 -0.29(-7.94%)
May 02, 2023 3.839 3.840 3.091 3.628 11,985 +0.03(+0.78%)
May 01, 2023 2.880 3.660 2.892 3.600 10,745 +0.71(+24.74%)
Apr 28, 2023 2.886 3.180 2.880 2.886 3,612 +0.00(+0.00%)
Apr 27, 2023 2.913 2.913 2.886 2.886 257 -0.06(-2.04%)
Apr 26, 2023 2.896 2.956 2.880 2.946 3,187 +0.01(+0.20%)
Apr 25, 2023 3.000 3.000 2.910 2.940 5,063 -0.06(-2.00%)
Apr 24, 2023 2.940 3.292 2.940 3.000 311 -0.06(-1.96%)
Apr 21, 2023 2.911 3.060 2.885 3.060 2,651 +0.00(+0.00%)
Apr 20, 2023 3.087 3.087 2.911 3.060 1,834 -0.03(-0.87%)
Apr 19, 2023 3.240 3.240 2.885 3.087 4,557 -0.15(-4.72%)
Apr 18, 2023 3.060 3.240 3.003 3.240 215 +0.12(+3.81%)
Apr 17, 2023 3.067 3.121 3.001 3.121 2,085 +0.03(+1.01%)
Apr 14, 2023 3.067 3.300 3.067 3.090 1,445 -0.02(-0.77%)
Apr 13, 2023 3.299 3.299 3.114 3.114 1,593 +0.00(+0.00%)
Apr 12, 2023 3.300 3.300 3.090 3.114 3,392 -0.19(-5.62%)
Apr 11, 2023 3.343 3.402 3.192 3.299 3,439 -0.10(-2.98%)
Apr 10, 2023 3.417 3.524 3.378 3.401 478 +0.04(+1.21%)
Apr 06, 2023 3.420 3.699 3.360 3.360 1,064 +0.00(+0.00%)
Apr 05, 2023 3.360 3.376 3.360 3.360 959 -0.14(-3.90%)
Apr 04, 2023 3.443 3.570 3.443 3.496 150 -0.16(-4.48%)
Apr 03, 2023 3.492 3.720 3.450 3.660 2,500 +0.17(+4.81%)
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%)
Jan 03, 2023 8.760 9.660 8.461 9.529 2,191 +0.83(+9.52%)
Dec 30, 2022 9.480 9.950 8.700 8.700 4,535 -1.14(-11.59%)
Dec 29, 2022 9.824 9.960 9.720 9.841 3,178 +0.06(+0.62%)
Dec 28, 2022 9.660 10.08 9.658 9.780 16,541 +0.12(+1.24%)
Dec 27, 2022 9.660 9.959 9.300 9.660 5,876 -0.00(-0.01%)
Dec 23, 2022 9.960 9.960 9.660 9.661 1,039 -0.06(-0.61%)
Dec 22, 2022 9.540 10.03 9.540 9.720 1,733 +0.06(+0.62%)
Dec 21, 2022 8.820 9.840 8.820 9.660 2,884 +0.12(+1.26%)
Dec 20, 2022 9.360 9.840 8.700 9.540 20,653 +0.00(+0.00%)
Dec 19, 2022 10.26 10.26 8.610 9.540 8,892 -0.72(-7.02%)
Dec 16, 2022 9.420 10.38 9.265 10.26 4,049 +0.60(+6.21%)
Dec 15, 2022 10.16 10.20 7.259 9.660 19,965 -0.48(-4.73%)
Dec 14, 2022 10.38 10.38 10.02 10.14 2,552 -0.24(-2.31%)
Dec 13, 2022 10.26 10.38 10.08 10.38 5,049 +0.24(+2.37%)
Dec 12, 2022 9.240 10.32 9.240 10.14 5,216 +0.54(+5.63%)
Dec 09, 2022 9.600 9.719 9.298 9.600 9,190 +0.06(+0.63%)
Dec 08, 2022 9.900 9.960 9.540 9.540 3,479 -0.36(-3.64%)
Dec 07, 2022 9.780 10.02 8.820 9.900 21,423 +0.09(+0.92%)
Dec 06, 2022 10.02 10.50 9.300 9.810 8,969 -0.03(-0.30%)
Dec 05, 2022 10.62 10.62 9.638 9.840 5,348 -0.60(-5.75%)
Dec 02, 2022 10.26 10.62 9.600 10.44 119,873 -0.33(-3.04%)
Dec 01, 2022 10.86 11.28 10.56 10.77 42,981 -0.09(-0.86%)
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%)
Sep 01, 2022 3.221 3.221 3.060 3.155 1,288 +0.09(+3.08%)
Aug 31, 2022 3.002 3.089 3.002 3.061 2,628 +0.06(+2.00%)
Aug 30, 2022 3.300 3.300 3.001 3.001 5,781 -0.28(-8.66%)
Aug 29, 2022 3.300 3.360 3.240 3.286 4,735 -0.11(-3.13%)
Aug 26, 2022 3.360 3.407 3.331 3.392 2,259 +0.06(+1.86%)
Aug 25, 2022 3.360 3.360 3.300 3.330 5,515 -0.09(-2.63%)
Aug 24, 2022 3.420 3.522 3.413 3.420 4,001 +0.02(+0.69%)
Aug 23, 2022 3.480 3.480 3.239 3.397 14,872 -0.20(-5.63%)
Aug 22, 2022 3.600 3.600 3.480 3.599 1,894 -0.06(-1.72%)
Aug 19, 2022 3.780 3.780 3.481 3.662 8,129 +0.03(+0.88%)
Aug 18, 2022 3.720 3.720 3.480 3.631 8,335 -0.09(-2.39%)
Aug 17, 2022 3.600 3.778 3.600 3.719 2,279 -0.06(-1.60%)
Aug 16, 2022 3.720 3.780 3.523 3.780 10,237 -0.05(-1.38%)
Aug 15, 2022 3.900 3.959 3.768 3.833 17,660 -0.01(-0.17%)
Aug 12, 2022 3.810 3.881 3.720 3.839 12,791 -0.10(-2.59%)
Aug 11, 2022 3.959 3.959 3.780 3.941 1,510 +0.01(+0.24%)
Aug 10, 2022 3.960 3.960 3.721 3.932 1,503 -0.03(-0.70%)
Aug 09, 2022 3.840 4.046 3.726 3.959 5,739 +0.06(+1.52%)
Aug 08, 2022 4.063 4.063 3.846 3.900 5,403 -0.06(-1.52%)
Aug 05, 2022 4.260 4.260 3.950 3.960 4,043 +0.01(+0.26%)
Aug 04, 2022 3.869 4.200 3.841 3.950 20,182 +0.02(+0.50%)
Aug 03, 2022 3.894 3.948 3.837 3.930 11,715 +0.09(+2.33%)
Aug 02, 2022 3.703 4.020 3.660 3.841 11,995 +0.14(+3.73%)
Aug 01, 2022 3.977 3.977 3.600 3.703 4,568 -0.10(-2.71%)
Jul 29, 2022 3.824 3.824 3.630 3.806 702 -0.02(-0.47%)
Jul 28, 2022 3.780 3.832 3.666 3.824 6,468 +0.04(+1.17%)
Jul 27, 2022 3.665 3.780 3.570 3.779 9,472 +0.11(+3.11%)
Jul 26, 2022 3.723 3.723 3.613 3.665 3,040 -0.08(-2.26%)
Jul 25, 2022 3.600 3.780 3.584 3.750 6,917 +0.17(+4.64%)
Jul 22, 2022 3.601 3.601 3.570 3.584 1,324 +0.02(+0.45%)
Jul 21, 2022 3.540 3.720 3.540 3.568 1,856 -0.02(-0.45%)
Jul 20, 2022 3.421 3.660 3.421 3.584 3,377 +0.10(+2.98%)
Jul 19, 2022 3.570 3.599 3.444 3.480 4,163 -0.06(-1.69%)
Jul 18, 2022 3.480 3.654 3.480 3.540 961 -0.10(-2.85%)
Jul 15, 2022 3.438 3.644 3.438 3.644 1,298 +0.10(+2.93%)
Jul 14, 2022 3.438 3.642 3.438 3.540 2,772 -0.17(-4.50%)
Jul 13, 2022 3.420 3.707 3.367 3.707 4,091 +0.05(+1.28%)
Jul 12, 2022 3.661 3.661 3.450 3.660 3,998 -0.03(-0.83%)
Jul 11, 2022 3.585 3.720 3.438 3.691 2,111 -0.03(-0.79%)
Jul 08, 2022 3.720 3.780 3.438 3.720 3,837 +0.06(+1.66%)
Jul 07, 2022 3.661 3.661 3.420 3.659 13,433 -0.06(-1.63%)
Jul 06, 2022 3.720 3.779 3.660 3.720 1,579 +0.05(+1.26%)
Jul 05, 2022 3.900 3.900 3.616 3.674 5,597 -0.27(-6.85%)
Jul 01, 2022 3.959 3.960 3.675 3.944 1,516 +0.18(+4.73%)
Jun 30, 2022 3.960 3.960 3.686 3.766 6,997 -0.19(-4.91%)
Jun 29, 2022 3.840 4.020 3.720 3.960 5,742 +0.06(+1.46%)
Jun 28, 2022 3.720 4.062 3.720 3.903 15,773 +0.05(+1.39%)
Jun 27, 2022 3.720 4.019 3.300 3.850 31,298 -0.10(-2.64%)
Jun 24, 2022 5.700 5.700 3.540 3.954 191,249 -1.93(-32.75%)
Jun 23, 2022 5.526 5.957 5.526 5.879 1,688 -0.07(-1.14%)
Jun 22, 2022 5.569 5.947 5.569 5.947 120 -0.02(-0.38%)
Jun 21, 2022 5.550 5.995 5.550 5.970 1,775 +0.42(+7.57%)
Jun 17, 2022 5.407 5.730 5.400 5.550 1,358 -0.23(-4.06%)
Jun 16, 2022 5.940 5.940 5.400 5.785 4,955 -0.17(-2.77%)
Jun 15, 2022 6.240 6.240 5.520 5.950 3,109 -0.03(-0.57%)
Jun 14, 2022 6.000 6.540 5.466 5.984 14,256 +0.13(+2.29%)
Jun 13, 2022 6.000 6.000 5.652 5.850 5,798 -0.15(-2.50%)
Jun 10, 2022 5.880 6.180 5.880 6.000 6,688 +0.00(+0.00%)
Jun 09, 2022 5.880 6.060 5.880 6.000 2,921 +0.06(+1.01%)
Jun 08, 2022 6.000 6.060 5.760 5.940 5,422 +0.06(+1.02%)
Jun 07, 2022 5.880 6.000 5.712 5.880 998 -0.10(-1.73%)
Jun 06, 2022 5.760 6.000 5.700 5.984 5,624 +0.16(+2.76%)
Jun 03, 2022 6.060 6.060 5.761 5.823 2,667 -0.17(-2.76%)
Jun 02, 2022 5.767 6.120 5.767 5.988 2,232 -0.01(-0.20%)
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.