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

Universe Pharmaceuticals Inc (NQ: UPC )

2.590 +0.080 (+3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
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%)
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.