Dark

UPC
Universe Pharmaceuticals Inc.
stock NASDAQ

At Close

May 19, 2025 3:59:30 PM EDT

6.29USD+14.572%(+0.80)131,088

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:09:30 AM EDT

5.28USD-3.825%(-0.21)1,202

After-hours

May 19, 2025 4:24:30 PM EDT

6.11USD-2.862%(-0.18)1,375

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	5.4500	6.2900	5.4500	6.2900	+14.572%	131,088	0.000%
2025-05-16	5.1500	5.6000	5.0500	5.4900	+11.813%	121,747	+14.572%
2025-05-15	4.8800	5.1099	4.8000	4.9100	0.000%	79,095	+28.106%
2025-05-14	5.2000	5.2284	4.7600	4.9100	-4.102%	101,548	+28.106%
2025-05-13	4.8600	5.3800	4.6100	5.1200	+15.576%	1,166,813	+22.852%
2025-05-12	4.8700	7.5000	4.3000	4.4300	-9.221%	915,587	+41.986%
2025-05-09	4.8100	5.3000	4.7100	4.8800	+2.092%	171,305	+28.893%
2025-05-08	4.9600	5.0800	4.6755	4.7800	-6.090%	125,965	+31.590%
2025-05-07	4.7000	5.2600	4.6500	5.0900	+13.870%	255,645	+23.576%
2025-05-06	4.5800	4.7900	4.2800	4.4700	-3.247%	232,994	+40.716%
2025-05-05	4.9000	6.5000	4.2800	4.6200	-2.326%	827,362	+36.147%
2025-05-02	4.7700	4.9000	4.5800	4.7300	-3.074%	42,569	+32.981%
2025-05-01	5.1100	5.1400	4.7200	4.8800	+2.092%	68,192	+28.893%
2025-04-30	4.2000	5.4700	4.0100	4.7800	+9.132%	278,687	+31.590%
2025-04-29	5.4100	5.4100	4.3100	4.3800	-26.387%	343,879	+43.607%
2025-04-28	4.6800	6.9299	4.3000	5.9500	+41.667%	6,983,438	+5.714%
2025-04-25	4.0000	4.3000	3.6800	4.2000	+10.526%	264,784	+49.762%
2025-04-24	3.8200	3.9777	3.6100	3.8000	-0.262%	66,282	+65.526%
2025-04-23	3.6700	4.0194	3.6700	3.8100	+5.540%	71,911	+65.092%
2025-04-22	3.5700	4.0800	3.5700	3.6100	-12.802%	203,752	+74.238%
2025-04-21	3.3200	5.4700	3.0600	4.1400	+16.292%	2,829,820	+51.932%
2025-04-17	3.6600	3.9371	3.3500	3.5600	-2.732%	159,253	+76.685%
2025-04-16	3.4500	5.2200	3.1011	3.6600	+10.574%	1,369,682	+71.858%
2025-04-15	3.3000	3.5400	3.2001	3.3100	-1.232%	45,196	+90.030%
2025-04-14	3.5400	3.5700	3.0700	3.3513	-4.793%	93,443	+87.688%
2025-04-11	3.4000	3.6994	3.3595	3.5200	-0.283%	66,679	+78.693%
2025-04-10	3.1300	3.9500	3.1000	3.5300	+7.622%	97,073	+78.187%
2025-04-09	3.6800	3.9500	2.8000	3.2800	-16.962%	280,261	+91.768%
2025-04-08	2.8600	4.7000	2.8600	3.9500	+27.832%	1,407,170	+59.241%
2025-04-07	3.3600	3.3600	2.7800	3.0900	-10.435%	156,889	+103.560%
2025-04-04	3.0000	3.7341	3.0000	3.4500	+19.792%	272,360	+82.319%
2025-04-03	2.6600	2.9500	2.5100	2.8800	+1.053%	101,276	+118.403%
2025-04-02	2.7200	3.1323	2.5100	2.8500	-0.350%	158,386	+120.702%
2025-04-01	3.5200	3.8700	2.6600	2.8600	-30.244%	203,331	+119.930%
2025-03-31	4.7400	4.9770	3.9000	4.1000	-16.155%	117,068	+53.415%
2025-03-28	5.5700	5.5700	4.5100	4.8900	-8.769%	64,773	+28.630%
2025-03-27	4.6300	5.3600	4.5100	5.3600	+10.515%	111,839	+17.351%
2025-03-26	4.8100	4.9700	4.3557	4.8500	+7.778%	92,080	+29.691%
2025-03-25	4.0400	5.6400	3.7100	4.5000	+2.506%	399,642	+39.778%
2025-03-24	3.2900	4.3900	3.2900	4.3900	+24.574%	263,367	+43.280%
2025-03-21	3.3200	3.5560	3.2040	3.5240	-1.011%	36,179	+78.490%
2025-03-20	3.3760	3.5600	3.2440	3.5600	-9.184%	62,396	+76.685%
2025-03-19	3.8000	4.0600	3.8000	3.9200	+2.190%	15,129	+60.459%
2025-03-18	4.0000	4.0000	3.6000	3.8360	-2.243%	14,751	+63.973%
2025-03-17	4.0000	4.0760	3.6800	3.9240	-4.757%	32,486	+60.296%
2025-03-14	4.2000	4.4040	3.6440	4.1200	-14.735%	64,857	+52.670%
2025-03-13	5.2760	5.2954	4.6960	4.8320	-8.415%	14,399	+30.174%
2025-03-12	5.3600	5.5200	5.0280	5.2760	-4.282%	13,369	+19.219%
2025-03-11	5.6000	5.6000	5.1960	5.5120	+4.394%	13,025	+14.115%
2025-03-10	5.6000	5.9760	5.1160	5.2800	-1.493%	42,788	+19.129%
2025-03-07	4.8000	5.6000	4.8000	5.3600	+9.032%	70,005	+17.351%
2025-03-06	5.1960	5.3800	4.8800	4.9160	-0.324%	18,394	+27.950%
2025-03-05	5.0400	5.0680	4.6000	4.9320	+3.094%	13,849	+27.534%
2025-03-04	4.7080	4.9720	4.4400	4.7840	+1.961%	39,835	+31.480%
2025-03-03	5.0440	5.0600	4.6000	4.6920	-8.144%	74,722	+34.058%
2025-02-28	5.2800	5.4080	4.8560	5.1080	-4.345%	54,474	+23.140%
2025-02-27	5.6000	5.8640	5.3200	5.3400	-12.859%	54,866	+17.790%
2025-02-26	5.9280	6.6000	5.6280	6.1280	+2.133%	82,970	+2.644%
2025-02-25	6.0000	6.4000	5.7040	6.0000	-6.133%	132,220	+4.833%
2025-02-24	6.9640	7.0240	5.9600	6.3920	-20.655%	235,558	-1.596%
2025-02-21	10.3680	13.9520	7.0800	8.0560	+41.333%	10,505,315	-21.922%
2025-02-20	5.6000	6.0720	5.6000	5.7000	-4.618%	608,029	+10.351%
2025-02-19	5.6000	5.9760	5.6000	5.9760	-3.613%	32,564	+5.254%
2025-02-18	6.6000	6.6000	5.6000	6.2000	-6.061%	48,650	+1.452%
2025-02-14	6.1200	6.6000	5.8400	6.6000	-0.602%	44,842	-4.697%
2025-02-13	6.7600	7.0440	6.3160	6.6400	-10.027%	75,294	-5.271%
2025-02-12	6.9200	7.5800	6.5200	7.3800	-4.848%	114,369	-14.770%
2025-02-11	6.8680	8.2200	6.4000	7.7560	+9.548%	292,918	-18.901%
2025-02-10	7.0760	7.4400	6.6240	7.0800	-3.804%	174,603	-11.158%
2025-02-07	8.2600	9.8000	6.3800	7.3600	+14.286%	3,607,429	-14.538%
2025-02-06	7.0640	7.0640	5.6800	6.4400	-21.655%	120,739	-2.329%
2025-02-05	9.2720	9.3920	7.2000	8.2200	-23.861%	799,697	-23.479%
2025-02-04	12.0000	12.0000	10.1200	10.7960	-35.338%	47,547	-41.738%
2025-02-03	16.8000	17.8000	16.4000	16.6960	+3.062%	21,320	-62.326%
2025-01-31	16.1560	17.1960	16.0400	16.2000	-3.571%	3,078	-61.173%
2025-01-30	17.6000	18.0000	16.3200	16.8000	-6.667%	7,358	-62.560%
2025-01-29	20.3200	20.6560	16.0000	18.0000	-12.875%	11,510	-65.056%
2025-01-28	20.2040	21.0800	20.0520	20.6600	+3.032%	4,565	-69.555%
2025-01-27	19.8360	21.5560	19.8360	20.0520	-0.179%	7,174	-68.632%
2025-01-24	21.0000	21.0000	20.0000	20.0880	-4.325%	2,488	-68.688%
2025-01-23	19.6040	21.2000	19.6000	20.9960	+6.991%	4,823	-70.042%
2025-01-22	19.6440	20.4000	19.4400	19.6240	-3.101%	5,095	-67.947%
2025-01-21	20.8000	20.8000	19.6000	20.2520	-3.008%	6,568	-68.941%
2025-01-17	20.0000	21.5960	20.0000	20.8800	+4.400%	8,218	-69.875%
2025-01-16	19.6720	20.7600	19.4040	20.0000	-4.580%	5,913	-68.550%
2025-01-15	20.0000	20.9840	19.2440	20.9600	-2.963%	20,008	-69.990%
2025-01-14	20.4000	22.8000	20.4000	21.6000	+3.846%	84,924	-70.880%
2025-01-13	24.6000	24.7400	20.6800	20.8000	-17.447%	19,407	-69.760%
2025-01-10	25.6000	27.1520	24.1600	25.1960	+1.926%	19,147	-75.036%
2025-01-08	25.7920	25.7920	24.4020	24.7200	-3.438%	13,164	-74.555%
2025-01-07	26.0000	26.0200	24.8800	25.6000	-1.463%	11,297	-75.430%
2025-01-06	25.5720	26.3160	25.0640	25.9800	+1.326%	19,352	-75.789%
2025-01-03	25.2640	26.4000	24.9000	25.6400	-0.389%	15,015	-75.468%
2025-01-02	24.4400	25.8600	24.4400	25.7400	+5.492%	16,942	-75.563%
2024-12-31	25.2000	25.2000	24.1200	24.4000	-3.113%	13,293	-74.221%
2024-12-30	25.0000	25.1920	24.4000	25.1840	+1.222%	20,327	-75.024%
2024-12-27	25.2000	26.3880	24.4000	24.8800	-9.197%	45,462	-74.719%
2024-12-26	26.1440	28.0000	24.4000	27.4000	+8.078%	367,006	-77.044%
2024-12-24	24.8080	25.6000	24.4200	25.3520	+0.571%	3,785	-75.189%
2024-12-23	25.2000	25.3800	24.4000	25.2080	-1.068%	11,348	-75.048%
2024-12-20	25.6000	25.7160	24.4000	25.4800	+0.315%	6,023	-75.314%
2024-12-19	28.0000	28.3960	24.8000	25.4000	-7.173%	7,084	-75.236%
2024-12-18	27.6000	28.6000	27.2000	27.3626	-0.788%	12,542	-77.012%
2024-12-17	28.0000	28.8000	25.2080	27.5800	+1.397%	10,081	-77.194%
2024-12-16	30.5640	31.3480	26.8280	27.2000	-11.860%	13,756	-76.875%
2024-12-13	33.1120	33.1120	27.2240	30.8600	-4.777%	11,068	-79.618%
2024-12-12	42.4000	42.8000	32.1040	32.4080	-24.280%	30,229	-80.591%
2024-12-11	44.4000	45.5000	41.6000	42.8000	-7.759%	25,978	-85.304%
2024-12-10	53.6000	54.0000	44.0000	46.4000	-15.942%	40,176	-86.444%
2024-12-09	66.0000	69.2000	53.6000	55.2000	-59.292%	136,299	-88.605%
2024-12-06	120.8000	197.2000	110.4000	135.6000	+222.857%	2,343,228	-95.361%
2024-12-05	74.8000	78.0000	40.0000	42.0000	-41.176%	50,428	-85.024%
2024-12-04	75.2000	78.4000	70.4000	71.4000	-11.634%	4,130	-91.190%
2024-12-03	76.4000	92.2120	71.6000	80.8000	+4.663%	17,229	-92.215%
2024-12-02	68.8000	104.0000	66.8000	77.2000	+8.427%	12,147	-91.852%
2024-11-29	68.0000	73.4000	67.2000	71.2000	+3.488%	712	-91.166%
2024-11-27	71.2289	72.8000	66.8000	68.8000	-4.972%	829	-90.858%
2024-11-26	74.4000	75.4000	69.6000	72.4000	-2.688%	1,267	-91.312%
2024-11-25	74.8000	78.9240	74.0000	74.4000	-3.627%	1,289	-91.546%
2024-11-22	71.6000	82.4000	69.6000	77.2000	+7.821%	2,265	-91.852%
2024-11-21	72.8000	73.8320	68.4040	71.6000	-3.243%	1,012	-91.215%
2024-11-20	81.2000	81.6000	71.4000	74.0000	-9.756%	1,486	-91.500%
2024-11-19	86.4000	86.4000	79.6920	82.0000	-4.651%	1,187	-92.329%
2024-11-18	78.4000	91.2000	72.4760	86.0000	+1.872%	3,731	-92.686%
2024-11-15	97.5000	98.7000	72.0000	84.4200	-13.202%	3,598	-92.549%
2024-11-14	115.8000	117.6000	85.9200	97.2600	-17.296%	2,842	-93.533%
2024-11-13	135.7800	137.3400	114.9000	117.6000	-15.988%	2,260	-94.651%
2024-11-12	147.0600	149.9400	137.5800	139.9800	-4.814%	523	-95.507%
2024-11-11	146.6400	153.0000	141.0600	147.0600	-2.738%	635	-95.723%
2024-11-08	145.2000	155.0400	144.0600	151.2000	+1.695%	674	-95.840%
2024-11-07	160.2000	162.0600	144.6000	148.6800	-10.445%	885	-95.769%
2024-11-06	168.4800	174.6600	162.0000	166.0200	-1.460%	1,084	-96.211%
2024-11-05	168.1200	173.4000	165.0000	168.4800	+0.214%	477	-96.267%
2024-11-04	166.2600	171.1800	162.0600	168.1200	+1.119%	569	-96.259%
2024-11-01	156.0000	173.2200	152.1000	166.2600	+5.482%	1,010	-96.217%
2024-10-31	150.1200	162.0000	150.1200	157.6200	-3.632%	519	-96.009%
2024-10-30	180.0000	186.1200	132.0000	163.5600	-12.488%	2,920	-96.154%
2024-10-29	186.0000	192.4200	185.6400	186.9000	-1.268%	709	-96.635%
2024-10-28	197.5200	198.0000	186.0000	189.3000	-6.657%	811	-96.677%
2024-10-25	199.5000	210.0000	192.0600	202.8000	-3.429%	1,104	-96.898%
2024-10-24	213.5400	214.8000	199.5000	210.0000	-2.507%	474	-97.005%
2024-10-23	215.4000	215.4000	190.7400	215.4000	0.000%	1,613	-97.080%
2024-10-22	229.2000	238.2000	210.0000	215.4000	-11.205%	1,951	-97.080%
2024-10-21	260.2800	266.9940	228.0000	242.5800	-2.719%	2,135	-97.407%
2024-10-18	257.4000	290.4000	245.1000	249.3600	+1.738%	6,141	-97.478%
2024-10-17	292.8600	292.8600	241.5600	245.1000	-16.308%	4,640	-97.434%
2024-10-16	282.0000	600.0000	186.1800	292.8600	+11.159%	63,129	-97.852%
2024-10-15	228.0000	269.4000	222.0000	263.4600	+25.457%	9,602	-97.613%
2024-10-14	192.0000	215.9400	186.0000	210.0000	+16.667%	6,739	-97.005%
2024-10-11	148.8000	215.2200	148.8000	180.0000	+22.951%	18,557	-96.506%
2024-10-10	129.0000	155.1000	129.0000	146.4000	+12.391%	5,474	-95.704%
2024-10-09	129.9000	132.1800	128.0400	130.2600	+0.277%	836	-95.171%
2024-10-08	118.2000	130.8000	118.2000	129.9000	+0.979%	1,158	-95.158%
2024-10-07	133.2000	137.4000	126.0000	128.6400	-1.606%	1,827	-95.110%
2024-10-04	132.0000	138.0000	129.0600	130.7400	-1.847%	1,673	-95.189%
2024-10-03	126.0000	136.6200	126.0000	133.2000	-3.520%	1,589	-95.278%
2024-10-02	131.5800	140.4000	131.5800	138.0600	+4.925%	1,850	-95.444%
2024-10-01	144.0000	153.0000	123.7200	131.5800	-10.123%	3,282	-95.220%
2024-09-30	144.7800	154.4400	140.4000	146.4000	+4.274%	4,425	-95.704%
2024-09-27	143.1600	149.9400	135.3000	140.4000	-2.905%	2,308	-95.520%
2024-09-26	147.1200	150.0000	134.4000	144.6000	-1.713%	3,878	-95.650%
2024-09-25	160.2000	160.6200	144.0000	147.1200	-6.555%	2,610	-95.725%
2024-09-24	159.0000	164.2800	156.0000	157.4400	+3.715%	2,723	-96.005%
2024-09-23	168.0000	174.0000	147.0000	151.8000	-13.946%	4,927	-95.856%
2024-09-20	214.5000	216.0000	167.4000	176.4000	-13.834%	5,059	-96.434%
2024-09-19	213.0000	239.3400	192.6000	204.7200	-4.157%	4,287	-96.928%
2024-09-18	222.9000	222.9000	205.8000	213.6000	-9.873%	4,670	-97.055%
2024-09-17	282.0000	286.1400	234.0000	237.0000	-14.130%	5,414	-97.346%
2024-09-16	294.4200	325.4400	276.0000	276.0000	-15.441%	7,129	-97.721%
2024-09-13	672.0000	756.0000	228.6000	326.4000	-67.425%	50,819	-98.073%
2024-09-12	1,806.0000	1,860.0000	786.0000	1,002.0000	-45.066%	34,841	-99.372%
2024-09-11	1,860.0000	2,004.0000	1,794.0000	1,824.0000	-1.618%	12,656	-99.655%
2024-09-10	1,764.0000	1,890.0000	1,716.0000	1,854.0000	+5.822%	4,583	-99.661%
2024-09-09	1,746.0000	1,818.0000	1,698.0000	1,752.0000	+0.690%	1,494	-99.641%
2024-09-06	1,806.0000	1,872.0000	1,716.0000	1,740.0000	-3.974%	3,458	-99.639%
2024-09-05	1,812.0000	1,890.0000	1,782.0000	1,812.0000	0.000%	2,105	-99.653%
2024-09-04	1,746.0000	1,890.0000	1,686.0000	1,812.0000	+1.003%	1,510	-99.653%
2024-09-03	1,926.0000	1,926.0000	1,746.0000	1,794.0000	-8.000%	4,178	-99.649%
2024-08-30	1,908.0000	2,034.0000	1,836.0000	1,950.0000	-0.612%	3,544	-99.677%
2024-08-29	1,902.0000	2,046.0000	1,866.0000	1,962.0000	+1.869%	3,754	-99.679%
2024-08-28	1,830.0000	2,010.0000	1,812.0000	1,926.0000	+3.215%	2,003	-99.673%
2024-08-27	1,944.0000	2,039.7000	1,626.0000	1,866.0000	+1.303%	3,891	-99.663%
2024-08-26	1,938.0000	1,950.0000	1,818.0000	1,842.0000	-5.828%	1,707	-99.659%
2024-08-23	2,004.0000	2,064.0000	1,740.0000	1,956.0000	-4.399%	4,875	-99.678%
2024-08-22	1,896.0000	2,100.0000	1,860.0000	2,046.0000	+7.233%	1,819	-99.693%
2024-08-21	1,758.0000	1,956.0000	1,530.0600	1,908.0000	+0.633%	4,541	-99.670%
2024-08-20	2,256.0000	2,309.9400	1,152.0000	1,896.0000	-17.277%	14,319	-99.668%
2024-08-19	2,238.0000	2,334.0000	2,220.0000	2,292.0000	+1.326%	3,604	-99.726%
2024-08-16	2,178.0000	2,279.8200	2,178.0000	2,262.0000	+3.288%	2,751	-99.722%
2024-08-15	2,238.0000	2,250.0000	2,178.0000	2,190.0000	-1.882%	3,351	-99.713%
2024-08-14	2,142.0000	2,340.0000	1,986.0000	2,232.0000	+3.047%	4,139	-99.718%
2024-08-13	2,280.0000	2,304.0000	1,770.0000	2,166.0000	-4.244%	3,763	-99.710%
2024-08-12	2,358.0000	2,370.0000	2,202.0000	2,262.0000	-2.584%	2,367	-99.722%
2024-08-09	2,244.0000	2,349.0000	2,232.0000	2,322.0000	+2.111%	1,122	-99.729%
2024-08-08	2,202.0000	2,298.0000	2,190.0000	2,274.0000	+2.989%	1,275	-99.723%
2024-08-07	2,214.0000	2,267.5800	2,184.0000	2,208.0000	-0.541%	1,298	-99.715%
2024-08-06	2,226.0000	2,280.0000	2,178.0000	2,220.0000	-1.857%	1,497	-99.717%
2024-08-05	2,124.0000	2,268.0000	2,106.0000	2,262.0000	+4.722%	3,829	-99.722%
2024-08-02	2,154.0000	2,202.0000	2,124.0000	2,160.0000	+0.223%	1,439	-99.709%
2024-08-01	2,196.0000	2,214.0000	1,878.0000	2,155.2000	-2.656%	1,345	-99.708%
2024-07-31	2,190.0000	2,238.0000	2,178.0000	2,214.0000	+0.272%	429	-99.716%
2024-07-30	2,190.0000	2,220.0000	2,172.0000	2,208.0000	+0.822%	262	-99.715%
2024-07-29	2,244.0000	2,268.0000	2,160.0000	2,190.0000	-2.406%	1,232	-99.713%
2024-07-26	2,130.0000	2,250.0000	2,130.0000	2,244.0000	+4.469%	1,051	-99.720%
2024-07-25	2,160.0000	2,178.0000	2,076.0000	2,148.0000	-0.831%	2,288	-99.707%
2024-07-24	2,154.0000	2,196.0000	2,100.0000	2,166.0000	+1.690%	2,161	-99.710%
2024-07-23	2,388.0000	2,400.0000	2,076.0000	2,130.0000	-8.740%	2,881	-99.705%
2024-07-22	2,166.0000	2,382.0000	2,166.0000	2,334.0000	+4.852%	104	-99.731%
2024-07-19	2,340.0000	2,418.0000	1,896.0600	2,226.0000	-6.076%	530	-99.717%
2024-07-18	2,334.0000	2,423.8800	2,328.0000	2,370.0000	+1.023%	166	-99.735%
2024-07-17	2,292.0000	2,465.9400	2,220.0000	2,346.0000	+9.831%	429	-99.732%
2024-07-16	2,160.0000	2,214.0000	2,070.0000	2,136.0000	+0.850%	129	-99.706%
2024-07-15	2,316.0000	2,388.0000	2,040.0000	2,118.0000	+6.970%	444	-99.703%
2024-07-12	2,100.0000	2,220.0000	1,722.0000	1,980.0000	-5.172%	256	-99.682%
2024-07-11	2,076.0000	2,196.0000	1,836.0600	2,088.0000	+0.578%	233	-99.699%
2024-07-10	2,286.0000	2,304.4200	1,758.0000	2,076.0000	-10.130%	306	-99.697%
2024-07-09	2,220.0000	2,592.0000	2,220.0000	2,310.0000	+3.495%	266	-99.728%
2024-07-08	2,130.0000	2,280.0000	2,118.0000	2,232.0000	+11.712%	289	-99.718%
2024-07-05	1,920.0000	2,130.0000	1,919.1000	1,998.0000	+6.051%	415	-99.685%
2024-07-03	1,770.0000	1,992.0000	1,740.0000	1,884.0000	+8.276%	305	-99.666%
2024-07-02	1,590.0000	1,920.0000	1,590.0000	1,740.0000	+18.367%	471	-99.639%
2024-07-01	1,404.0000	1,494.0000	1,404.0000	1,470.0000	-1.606%	3	-99.572%
2024-06-28	1,518.0000	1,518.0000	1,452.0000	1,494.0000	-1.969%	7	-99.579%
2024-06-27	1,482.0000	1,524.0000	1,440.0000	1,524.0000	+6.276%	12	-99.587%
2024-06-26	1,455.0000	1,499.9400	1,434.0000	1,434.0000	-6.275%	7	-99.561%
2024-06-25	1,584.0000	1,584.0000	1,506.0000	1,530.0000	-2.299%	20	-99.589%
2024-06-24	1,572.0000	1,698.0000	1,560.0000	1,566.0000	-0.760%	48	-99.598%
2024-06-21	1,422.0000	1,728.0000	1,410.0000	1,578.0000	+13.460%	233	-99.601%
2024-06-20	1,380.0000	1,390.8000	1,380.0000	1,390.8000	+0.783%	3	-99.548%
2024-06-18	1,380.0000	1,404.1200	1,380.0000	1,380.0000	+0.437%	10	-99.544%
2024-06-17	1,338.0000	1,434.0000	1,296.0000	1,374.0000	+3.153%	17	-99.542%
2024-06-14	1,398.0000	1,440.0000	1,332.0000	1,332.0000	-7.500%	26	-99.528%
2024-06-13	1,434.0000	1,440.0000	1,434.0000	1,440.0000	+2.564%	0.695	-99.563%
2024-06-12	1,380.0000	1,476.0000	1,356.0000	1,404.0000	+1.739%	16	-99.552%
2024-06-11	1,410.0000	1,461.9600	1,380.0000	1,380.0000	-5.738%	26	-99.544%
2024-06-10	1,500.0000	1,614.0000	1,416.0000	1,464.0000	-1.613%	59	-99.570%
2024-06-07	1,680.0000	1,680.0000	1,488.0000	1,488.0000	+7.826%	175	-99.577%
2024-06-06	1,308.0000	1,416.0000	1,269.0000	1,380.0000	+11.650%	68	-99.544%
2024-06-05	1,266.0000	1,374.0000	1,224.0000	1,236.0000	-7.207%	52	-99.491%
2024-06-04	1,548.0000	1,560.0000	1,296.0600	1,332.0000	-14.286%	64	-99.528%
2024-06-03	1,740.0000	1,740.0000	1,524.0000	1,554.0000	-11.392%	47	-99.595%
2024-05-31	1,614.0000	1,764.0000	1,440.0000	1,753.8000	+9.476%	128	-99.641%
2024-05-30	1,680.0000	1,686.0000	1,572.5400	1,602.0000	-3.957%	65	-99.607%
2024-05-29	1,680.0000	1,686.1200	1,650.0000	1,668.0000	+1.091%	39	-99.623%
2024-05-28	1,680.0000	1,794.0000	1,584.0000	1,650.0000	+14.583%	205	-99.619%
2024-05-24	1,578.0000	1,589.9400	1,422.0000	1,440.0000	-4.000%	15	-99.563%
2024-05-23	1,536.0000	1,536.0000	1,416.0000	1,500.0000	+0.402%	4	-99.581%
2024-05-22	1,539.0000	1,539.0000	1,416.0000	1,494.0000	-2.353%	17	-99.579%
2024-05-21	1,410.0000	1,536.0000	1,377.5400	1,530.0000	+9.442%	15	-99.589%
2024-05-20	1,530.0000	1,601.9400	1,398.0000	1,398.0000	-10.039%	7	-99.550%
2024-05-17	1,470.0000	1,566.0000	1,386.0000	1,554.0000	+3.187%	25	-99.595%
2024-05-16	1,620.0000	1,620.0000	1,410.0000	1,506.0000	-2.713%	18	-99.582%
2024-05-15	1,554.0000	1,770.0000	1,507.6800	1,548.0000	-1.714%	144	-99.594%
2024-05-14	1,452.0000	1,650.0000	1,404.0000	1,575.0000	+12.420%	115	-99.601%
2024-05-13	1,308.0000	1,433.9400	1,308.0000	1,401.0000	+7.604%	17	-99.551%
2024-05-10	1,302.0000	1,302.0000	1,302.0000	1,302.0000	+0.930%	2	-99.517%
2024-05-09	1,370.1600	1,410.0000	1,278.0000	1,290.0000	-8.511%	13	-99.512%
2024-05-08	1,266.0000	1,452.0000	1,236.0000	1,410.0000	+1.293%	141	-99.554%
2024-05-07	1,404.0000	1,404.0000	1,224.0000	1,392.0000	+6.422%	11	-99.548%
2024-05-06	1,363.9200	1,363.9200	1,302.0000	1,308.0000	+1.395%	9	-99.519%
2024-05-03	1,260.0000	1,308.0000	1,258.8000	1,290.0000	-0.922%	25	-99.512%
2024-05-02	1,434.0000	1,470.0000	1,278.0000	1,302.0000	-3.982%	136	-99.517%
2024-05-01	1,400.4600	1,542.0000	1,356.0000	1,356.0000	-6.224%	51	-99.536%
2024-04-30	1,464.0000	1,560.0000	1,302.0000	1,446.0000	+0.837%	167	-99.565%
2024-04-29	1,314.0000	1,439.4000	1,314.0000	1,434.0000	+9.633%	88	-99.561%
2024-04-26	1,374.0000	1,480.8000	1,230.0000	1,308.0000	-5.628%	33	-99.519%
2024-04-25	1,296.0000	1,482.0000	1,146.0600	1,386.0000	+7.738%	246	-99.546%
2024-04-24	1,344.0000	1,368.0000	1,247.4600	1,286.4600	-2.541%	59	-99.511%
2024-04-23	1,200.0000	1,338.0000	1,200.0000	1,320.0000	+12.821%	87	-99.523%
2024-04-22	1,260.7800	1,266.0000	1,170.0000	1,170.0000	-5.797%	15	-99.462%
2024-04-19	1,302.0000	1,303.9800	1,161.6000	1,242.0000	-5.479%	192	-99.494%
2024-04-18	1,308.0000	1,373.9400	1,104.0000	1,314.0000	+7.882%	445	-99.521%
2024-04-17	1,122.0000	1,296.0000	1,080.0000	1,218.0000	+8.556%	143	-99.484%
2024-04-16	1,290.0000	1,290.0000	1,032.0000	1,122.0000	-12.207%	168	-99.439%
2024-04-15	1,068.0000	1,290.0000	960.0000	1,278.0000	+23.837%	157	-99.508%
2024-04-12	960.0000	1,149.4200	939.3600	1,032.0000	+2.994%	119	-99.391%
2024-04-11	1,020.0000	1,070.1600	990.0000	1,002.0000	-4.571%	19	-99.372%
2024-04-10	1,020.0000	1,177.9200	1,020.0000	1,050.0000	-2.778%	27	-99.401%
2024-04-09	1,068.0000	1,110.0000	1,038.0000	1,080.0000	0.000%	177	-99.418%
2024-04-08	1,314.0000	1,314.0000	942.0000	1,080.0000	-15.888%	150	-99.418%
2024-04-05	1,314.0000	1,356.0000	1,266.0000	1,284.0000	-5.310%	159	-99.510%
2024-04-04	1,626.0000	1,686.0000	1,282.2000	1,356.0000	-17.818%	426	-99.536%
2024-04-03	1,440.0000	1,710.0000	1,440.0000	1,650.0000	+10.000%	321	-99.619%
2024-04-02	1,416.0000	1,548.0000	1,386.0000	1,500.0000	+14.155%	518	-99.581%
2024-04-01	1,326.0000	1,398.0000	1,236.0000	1,314.0000	0.000%	279	-99.521%
2024-03-28	1,194.0000	1,398.0000	1,194.0000	1,314.0000	+13.472%	247	-99.521%
2024-03-27	1,116.0000	1,182.0000	1,086.0000	1,158.0000	+6.630%	156	-99.457%
2024-03-26	1,066.0200	1,152.0000	1,026.0000	1,086.0000	+7.101%	66	-99.421%
2024-03-25	1,158.0000	1,200.0000	1,014.0000	1,014.0000	-14.646%	70	-99.380%
2024-03-22	1,260.0000	1,260.0000	1,158.0000	1,188.0000	-4.348%	181	-99.471%
2024-03-21	1,104.0000	1,272.0000	1,086.0000	1,242.0000	+15.000%	204	-99.494%
2024-03-20	1,080.0000	1,158.0000	1,074.0000	1,080.0000	+2.857%	107	-99.418%
2024-03-19	930.0000	1,080.0000	822.0000	1,050.0000	+12.903%	415	-99.401%
2024-03-18	900.0000	960.0000	879.0000	930.0000	+4.730%	1,020	-99.324%
2024-03-15	912.0000	971.9400	876.0000	888.0000	-6.329%	32	-99.292%
2024-03-14	1,038.0000	1,038.0000	930.0000	948.0000	-8.671%	54	-99.336%
2024-03-13	1,020.0000	1,050.0000	1,002.0000	1,038.0000	+2.367%	10	-99.394%
2024-03-12	1,044.0000	1,110.0000	1,002.0000	1,014.0000	-4.520%	13	-99.380%
2024-03-11	978.0000	1,132.9200	978.0000	1,062.0000	+4.734%	49	-99.408%
2024-03-08	1,044.0000	1,044.0000	966.0600	1,014.0000	-1.744%	30	-99.380%
2024-03-07	1,104.0000	1,104.0000	984.0000	1,032.0000	-5.495%	65	-99.391%
2024-03-06	1,110.0000	1,146.0000	1,092.0000	1,092.0000	-1.087%	15	-99.424%
2024-03-05	1,098.0000	1,171.8000	1,082.1600	1,104.0000	+0.546%	9	-99.430%
2024-03-04	1,206.0000	1,218.0000	1,098.0000	1,098.0000	-11.027%	37	-99.427%
2024-03-01	1,128.0000	1,284.0000	1,092.3600	1,234.0800	+9.404%	97	-99.490%
2024-02-29	1,062.0000	1,212.0000	1,020.0000	1,128.0000	+17.500%	193	-99.442%
2024-02-28	990.0000	990.0000	942.0000	960.0000	-3.030%	10	-99.345%
2024-02-27	970.2000	1,008.0000	970.2000	990.0000	+3.125%	18	-99.365%
2024-02-26	996.0000	999.0000	960.0000	960.0000	-3.030%	14	-99.345%
2024-02-23	1,032.0000	1,065.7200	966.0000	990.0000	-4.070%	23	-99.365%
2024-02-22	996.0000	1,077.0000	936.0600	1,032.0000	+2.994%	64	-99.391%
2024-02-21	1,056.0000	1,056.0000	966.0000	1,002.0000	-5.114%	37	-99.372%
2024-02-20	1,092.0000	1,164.0000	1,038.0000	1,056.0000	-28.455%	235	-99.404%
2024-02-16	1,074.0000	1,494.0000	960.0000	1,476.0000	+43.023%	1,195	-99.574%
2024-02-15	978.0000	1,056.0000	966.0000	1,032.0000	+9.206%	56	-99.391%
2024-02-14	852.0000	984.0000	840.0000	945.0000	+14.964%	94	-99.334%
2024-02-13	798.0000	851.9400	798.0000	822.0000	+3.015%	36	-99.235%
2024-02-12	732.0000	804.0000	732.0000	797.9400	+9.008%	30	-99.212%
2024-02-09	750.0000	827.5200	732.0000	732.0000	-4.314%	23	-99.141%
2024-02-08	996.0000	996.0000	682.3800	765.0000	-23.193%	113	-99.178%
2024-02-07	996.0000	1,029.2400	996.0000	996.0000	0.000%	22	-99.368%
2024-02-06	1,164.0000	1,239.0000	960.0600	996.0000	-15.306%	63	-99.368%
2024-02-05	1,446.0000	1,519.6200	1,170.0000	1,176.0000	-18.672%	307	-99.465%
2024-02-02	1,308.0000	1,764.0000	1,205.4600	1,446.0000	+21.717%	1,029	-99.565%
2024-02-01	1,290.0000	1,350.0000	1,188.0000	1,188.0000	-5.263%	31	-99.471%
2024-01-31	1,188.0000	1,428.0000	1,188.0000	1,254.0000	+2.451%	32	-99.498%
2024-01-30	1,422.0000	1,422.0000	1,200.0000	1,224.0000	-14.644%	99	-99.486%
2024-01-29	1,206.0000	1,466.8800	1,176.0600	1,434.0000	+21.939%	90	-99.561%
2024-01-26	1,104.0000	1,302.0000	1,104.0000	1,176.0000	+11.364%	67	-99.465%
2024-01-25	1,134.0000	1,188.0000	997.2000	1,056.0000	-6.878%	91	-99.404%
2024-01-24	1,146.0000	1,260.0000	1,134.0000	1,134.0000	-6.897%	67	-99.445%
2024-01-23	1,290.0000	1,320.0000	1,206.0000	1,218.0000	-5.140%	15	-99.484%
2024-01-22	1,386.0000	1,518.0000	1,236.0000	1,284.0000	-2.727%	28	-99.510%
2024-01-19	1,461.7800	1,530.0000	1,314.0000	1,320.0000	+0.457%	16	-99.523%
2024-01-18	1,464.0000	1,608.0000	1,296.0000	1,314.0000	-9.504%	199	-99.521%
2024-01-17	1,308.0000	1,578.0000	1,308.0000	1,452.0000	-11.029%	33	-99.567%
2024-01-16	1,626.0000	1,800.0000	1,212.0000	1,632.0000	+0.369%	353	-99.615%
2024-01-12	1,680.0000	1,680.0000	1,620.0000	1,626.0000	-3.901%	89	-99.613%
2024-01-11	1,626.0000	1,692.0000	1,590.0000	1,692.0000	+9.728%	149	-99.628%
2024-01-10	1,440.0000	1,614.0000	1,410.0000	1,542.0000	+18.981%	558	-99.592%
2024-01-09	1,284.0000	1,320.0000	1,230.0000	1,296.0000	-5.263%	245	-99.515%
2024-01-08	1,020.0000	1,626.0000	1,020.0000	1,368.0000	+36.527%	2,564	-99.540%
2024-01-05	876.0000	1,109.9400	876.0000	1,002.0000	+11.222%	7	-99.372%
2024-01-04	894.0000	942.0000	733.5000	900.9000	-3.129%	66	-99.302%
2024-01-03	1,050.0000	1,050.0000	918.0000	930.0000	-17.553%	9	-99.324%
2024-01-02	1,193.4600	1,193.4600	1,119.1200	1,128.0000	-6.468%	2	-99.442%
2023-12-29	1,116.0000	1,218.0000	1,056.0000	1,206.0000	+0.500%	22	-99.478%
2023-12-28	1,140.0000	1,200.0000	1,056.0000	1,200.0000	+8.108%	117	-99.476%
2023-12-27	1,002.0000	1,110.0000	978.0000	1,110.0000	+15.625%	145	-99.433%
2023-12-26	972.0000	1,044.0000	960.0000	960.0000	+22.324%	127	-99.345%
2023-12-22	930.0000	930.0000	756.0000	784.8000	+9.888%	92	-99.199%
2023-12-21	690.0000	756.0000	678.0000	714.1800	+1.735%	9	-99.119%
2023-12-20	774.0000	813.0000	660.0000	702.0000	-12.030%	66	-99.104%
2023-12-19	900.0000	900.0000	678.0000	798.0000	+22.018%	77	-99.212%
2023-12-18	864.0000	899.4000	618.0000	654.0000	-25.342%	56	-99.038%
2023-12-15	876.0000	930.0000	876.0000	876.0000	0.000%	3	-99.282%
2023-12-14	906.0000	959.4000	876.0000	876.0000	-5.256%	5	-99.282%
2023-12-13	846.0000	998.5200	846.0000	924.6000	+6.276%	23	-99.320%
2023-12-12	840.0000	870.0000	840.0000	870.0000	+0.764%	6	-99.277%
2023-12-11	852.0000	869.4000	810.0000	863.4000	+1.338%	13	-99.271%
2023-12-08	858.0000	893.9400	822.0000	852.0000	0.000%	49	-99.262%
2023-12-07	726.0000	918.0000	726.0000	852.0000	+23.478%	466	-99.262%
2023-12-06	606.0000	732.0000	600.0000	690.0000	+13.861%	113	-99.088%
2023-12-05	642.0000	714.0000	576.6000	606.0000	-9.821%	62	-98.962%
2023-12-04	552.1800	738.0000	552.0000	672.0000	+24.458%	99	-99.064%
2023-12-01	480.0000	578.8200	480.0000	539.9400	+6.522%	50	-98.835%
2023-11-30	540.0000	590.4600	480.0000	506.8800	-12.000%	20	-98.759%
2023-11-29	546.0000	576.3600	528.6600	576.0000	-0.104%	4	-98.908%
2023-11-28	540.0600	594.0000	528.0000	576.6000	+6.778%	8	-98.909%
2023-11-27	624.0000	624.0000	495.8400	540.0000	-13.462%	27	-98.835%

.dark-mode .N8GF08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8GF08{ color: #333333; background-color: white; border: 2px solid #333333; }UPCUniverse Pharmaceuticals Inc.stock NASDAQ

UPC
Universe Pharmaceuticals Inc.
stock NASDAQ