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 (%)
Jul 31, 2023 2.120 2.200 1.950 2.081 57,347 -0.09(-4.12%)
Jul 28, 2023 2.240 2.770 1.830 2.170 381,321 -0.05(-2.23%)
Jul 27, 2023 2.100 2.385 2.070 2.219 115,458 +0.13(+6.32%)
Jul 26, 2023 2.100 2.100 2.033 2.087 4,638 +0.05(+2.69%)
Jul 25, 2023 2.160 2.175 1.986 2.033 20,102 -0.12(-5.57%)
Jul 24, 2023 2.196 2.209 2.152 2.153 9,579 -0.04(-1.97%)
Jul 21, 2023 2.172 2.214 2.172 2.196 5,220 +0.00(+0.08%)
Jul 20, 2023 2.190 2.204 2.159 2.194 8,004 -0.01(-0.41%)
Jul 19, 2023 2.196 2.219 2.187 2.203 7,962 +0.01(+0.36%)
Jul 18, 2023 2.250 2.250 2.178 2.195 8,663 -0.02(-0.79%)
Jul 17, 2023 2.190 2.231 2.178 2.213 9,837 -0.00(-0.03%)
Jul 14, 2023 2.227 2.280 2.190 2.213 6,983 -0.01(-0.30%)
Jul 13, 2023 2.220 2.268 2.191 2.220 20,721 +0.03(+1.59%)
Jul 12, 2023 2.220 2.220 2.166 2.185 9,564 -0.06(-2.62%)
Jul 11, 2023 2.160 2.280 2.160 2.244 7,629 +0.01(+0.32%)
Jul 10, 2023 2.106 2.347 2.106 2.237 16,048 +0.13(+6.21%)
Jul 07, 2023 2.161 2.219 2.100 2.106 12,936 -0.11(-5.11%)
Jul 06, 2023 2.265 2.265 2.130 2.219 12,593 -0.06(-2.58%)
Jul 05, 2023 2.220 2.310 2.100 2.278 3,171 -0.00(-0.08%)
Jul 03, 2023 2.304 2.304 2.160 2.280 4,998 +0.12(+5.56%)
Jun 30, 2023 2.220 2.310 2.118 2.160 22,479 +0.06(+2.86%)
Jun 29, 2023 2.299 2.299 2.049 2.100 64,966 -0.27(-11.37%)
Jun 28, 2023 2.399 2.448 2.163 2.369 93,956 -0.03(-1.27%)
Jun 27, 2023 2.592 2.647 2.160 2.400 41,145 -0.18(-6.87%)
Jun 26, 2023 2.790 2.790 2.460 2.577 62,845 -0.18(-6.53%)
Jun 23, 2023 2.800 2.800 2.670 2.757 9,188 +0.06(+2.11%)
Jun 22, 2023 2.759 2.820 2.646 2.700 15,470 -0.00(-0.04%)
Jun 21, 2023 2.788 2.788 2.700 2.701 33,686 -0.17(-6.01%)
Jun 20, 2023 3.043 3.120 2.676 2.874 124,410 -0.25(-7.88%)
Jun 16, 2023 4.860 5.400 2.640 3.120 334,540 -1.86(-37.35%)
Jun 15, 2023 4.980 5.430 4.980 4.980 10,691 +0.05(+1.02%)
Jun 14, 2023 5.460 5.532 4.860 4.930 178,499 -0.86(-14.86%)
Jun 13, 2023 5.444 5.880 5.303 5.790 28,027 +0.17(+3.11%)
Jun 12, 2023 5.700 5.700 5.046 5.615 11,576 +0.24(+4.45%)
Jun 09, 2023 5.280 5.640 4.950 5.376 6,927 -0.01(-0.22%)
Jun 08, 2023 5.526 5.760 4.860 5.388 13,820 +0.41(+8.26%)
Jun 07, 2023 4.191 5.640 3.898 4.977 67,856 +0.89(+21.81%)
Jun 06, 2023 3.818 4.290 3.818 4.086 13,877 +0.07(+1.63%)
Jun 05, 2023 3.780 4.140 3.780 4.021 8,857 +0.30(+8.08%)
Jun 02, 2023 3.480 3.780 3.380 3.720 16,835 +0.18(+5.08%)
Jun 01, 2023 3.360 3.720 3.240 3.540 5,243 +0.06(+1.72%)
May 31, 2023 3.600 3.780 3.420 3.480 7,195 -0.21(-5.69%)
May 30, 2023 3.424 3.720 3.424 3.690 377 +0.09(+2.50%)
May 26, 2023 3.991 3.991 3.600 3.600 1,935 +0.03(+0.82%)
May 25, 2023 3.727 3.806 3.540 3.571 1,652 -0.27(-7.02%)
May 24, 2023 3.540 4.050 3.540 3.840 3,702 -0.21(-5.20%)
May 23, 2023 3.900 4.170 3.720 4.051 6,031 +0.39(+10.67%)
May 22, 2023 3.720 4.193 3.660 3.660 2,963 -0.36(-8.94%)
May 19, 2023 3.776 4.127 3.432 4.019 5,754 -0.12(-2.90%)
May 18, 2023 4.198 4.198 3.780 4.139 491 +0.12(+2.99%)
May 17, 2023 3.786 4.019 3.781 4.019 2,121 -0.00(-0.01%)
May 16, 2023 4.155 4.199 3.540 4.020 3,818 -0.12(-2.90%)
May 15, 2023 3.960 4.224 3.960 4.140 11,825 +0.18(+4.55%)
May 12, 2023 4.080 4.080 3.936 3.960 11,564 +0.00(+0.00%)
May 11, 2023 3.960 4.320 3.960 3.960 4,873 +0.06(+1.54%)
May 10, 2023 3.960 4.165 3.900 3.900 3,179 -0.30(-7.16%)
May 09, 2023 3.900 4.259 3.600 4.201 8,753 +0.12(+2.96%)
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%)
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.