Canada markets closed

Universe Pharmaceuticals INC (UPC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.5900+0.0800 (+3.19%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.45002.60362.31002.59002.590014,724
May 16, 20242.70002.70002.35002.51002.510011,100
May 15, 20242.59002.95002.51302.58002.580086,400
May 14, 20242.42002.75002.34002.62502.625068,800
May 13, 20242.18002.39002.18002.33502.335010,100
May 10, 20242.17002.17002.17002.17002.1700900
May 09, 20242.28402.35002.13002.15002.15007,900
May 08, 20242.11002.42002.06002.35002.350084,600
May 07, 20242.34002.34002.04002.32002.32006,600
May 06, 20242.27302.27302.17002.18002.18005,500
May 03, 20242.10002.18002.09802.15002.150015,100
May 02, 20242.39002.45002.13002.17002.170081,700
May 01, 20242.33402.57002.26002.26002.260030,900
Apr 30, 20242.44002.60002.17002.41002.4100100,000
Apr 29, 20242.19002.39902.19002.39002.390052,900
Apr 26, 20242.29002.46802.05002.18002.180020,000
Apr 25, 20242.16002.47001.91002.31002.3100147,500
Apr 24, 20242.24002.28002.07902.14402.144035,300
Apr 23, 20242.00002.23002.00002.20002.200052,200
Apr 22, 20242.10102.11001.95001.95001.95008,900
Apr 19, 20242.17002.17301.93602.07002.070095,200
Apr 18, 20242.18002.29001.84002.19002.1900266,900
Apr 17, 20241.87002.16001.80002.03002.030085,800
Apr 16, 20242.15002.15001.72001.87001.8700100,800
Apr 15, 20241.78002.15001.60002.13002.130094,300
Apr 12, 20241.60001.91601.56601.72001.720071,600
Apr 11, 20241.70001.78401.65001.67001.670011,500
Apr 10, 20241.70001.96301.70001.75001.750016,200
Apr 09, 20241.78001.85001.73001.80001.8000106,100
Apr 08, 20242.19002.19001.57001.80001.800089,900
Apr 05, 20242.19002.26002.11002.14002.140095,300
Apr 04, 20242.71002.81002.13702.26002.2600255,400
Apr 03, 20242.40002.85002.40002.75002.7500192,600
Apr 02, 20242.36002.58002.31002.50002.5000310,500
Apr 01, 20242.21002.33002.06002.19002.1900167,600
Mar 28, 20241.99002.33001.99002.19002.1900148,200
Mar 27, 20241.86001.97001.81001.93001.930093,500
Mar 26, 20241.77701.92001.71001.81001.810039,300
Mar 25, 20241.93002.00001.69001.69001.690041,700
Mar 22, 20242.10002.10001.93001.98001.9800108,400
Mar 21, 20241.84002.12001.81002.07002.0700122,200
Mar 20, 20241.80001.93001.79001.80001.800064,300
Mar 19, 20241.55001.80001.37001.75001.7500249,100
Mar 18, 20241.50001.60001.46501.55001.5500611,800
Mar 15, 20241.52001.62001.46001.48001.480019,400
Mar 14, 20241.73001.73001.55001.58001.580032,700
Mar 13, 20241.70001.75001.67001.73001.73005,700
Mar 12, 20241.74001.85001.67001.69001.69007,900
Mar 11, 20241.63001.88801.63001.77001.770029,300
Mar 08, 20241.74001.74001.61001.69001.690017,700
Mar 07, 20241.84001.84001.64001.72001.720039,200
Mar 06, 20241.85001.91001.82001.82001.82009,100
Mar 05, 20241.83001.95301.80401.84001.84005,300
Mar 04, 20242.01002.03001.83001.83001.830022,400
Mar 01, 20241.88002.14001.82102.05702.057058,500
Feb 29, 20241.77002.02001.70001.88001.8800115,900
Feb 28, 20241.65001.65001.57001.60001.60005,700
Feb 27, 20241.61701.68001.61701.65001.650010,800
Feb 26, 20241.66001.66501.60001.60001.60008,200
Feb 23, 20241.72001.77601.61001.65001.650013,800
Feb 22, 20241.66001.79501.56001.72001.720038,400
Feb 21, 20241.76001.76001.61001.67001.670022,100
Feb 20, 20241.82001.94001.73001.76001.7600140,900
Feb 16, 20241.79002.49001.60002.46002.4600710,700
Feb 15, 20241.63001.76001.61001.72001.720033,900
Feb 14, 20241.42001.64001.40001.57501.575056,500
Feb 13, 20241.33001.42001.33001.37001.370021,600
Feb 12, 20241.22001.34001.22001.33001.330017,800
Feb 09, 20241.25001.37901.22001.22001.220013,800
Feb 08, 20241.66001.66001.13701.27501.275067,700
Feb 07, 20241.66001.71501.66001.66001.660013,200
Feb 06, 20241.94002.06501.60001.66001.660038,000
Feb 05, 20242.41002.53301.95001.96001.9600183,900
Feb 02, 20242.18002.94002.00902.41002.4100617,000
Feb 01, 20242.15002.25001.98001.98001.980018,600
Jan 31, 20241.98002.38001.98002.09002.090019,400
Jan 30, 20242.37002.37002.00002.04002.040059,500
Jan 29, 20242.01002.44501.96002.39002.390053,900
Jan 26, 20241.84002.17001.84001.96001.960040,200
Jan 25, 20241.89001.98001.66201.76001.760054,600
Jan 24, 20241.91002.10001.89001.89001.890040,200
Jan 23, 20242.15002.20002.01002.03002.03008,700
Jan 22, 20242.31002.53002.06002.14002.140017,000
Jan 19, 20242.43602.55002.19002.20002.20009,900
Jan 18, 20242.44002.68002.16002.19002.1900119,600
Jan 17, 20242.18002.63002.18002.42002.420019,700
Jan 16, 20242.71003.00002.02002.72002.7200211,800
Jan 12, 20242.80002.80002.70002.71002.710053,500
Jan 11, 20242.71002.82002.65002.82002.820089,500
Jan 10, 20242.40002.69002.35002.57002.5700334,500
Jan 09, 20242.14002.20002.05002.16002.1600146,700
Jan 08, 20241.70002.71001.70002.28002.28001,538,200
Jan 05, 20241.46001.85001.46001.67001.67004,300
Jan 04, 20241.49001.57001.22301.50201.502039,700
Jan 03, 20241.75001.75001.53001.55001.55005,100
Jan 02, 20241.98901.98901.86501.88001.88001,200
Dec 29, 20231.86002.03001.76002.01002.010013,300
Dec 28, 20231.90002.00001.76002.00002.000069,900
Dec 27, 20231.67001.85001.63001.85001.850086,900
Dec 26, 20231.62001.74001.60001.60001.600076,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...