Dark

UPC
Universe Pharmaceuticals Inc. Class A
stock NASDAQ

At Close

Jul 31, 2026 10:16:14 AM EDT

3.35USD-2.304%(+3.35)7,883,415

6.67Bid 6.79Ask 0.12Spread

Pre-market

Jul 30, 2026 8:49:30 AM EDT

3.23USD+1.572%(+3.23)0

After-hours

Jul 31, 2026 4:59:30 PM EDT

6.85USD+104.457%(+3.50)3,782,439

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.3500	3.350000	3.350000	3.350000	-3.736%	7,883,415	0.000%
2026-07-30	3.3000	3.580000	3.300000	3.480000	+6.912%	19,753	-3.736%
2026-07-29	3.1800	3.364100	3.090000	3.255000	+2.038%	71,457	+2.919%
2026-07-28	3.3600	3.360000	3.110000	3.190000	-7.536%	37,694	+5.016%
2026-07-27	3.5000	3.610000	3.400300	3.450000	+1.770%	29,486	-2.899%
2026-07-24	3.7000	3.790000	3.310000	3.390000	-10.554%	43,589	-1.180%
2026-07-23	4.0000	4.110000	3.750000	3.790000	-7.335%	49,053	-11.609%
2026-07-22	4.2000	4.260000	3.800000	4.090000	-3.538%	44,640	-18.093%
2026-07-21	4.1600	4.540000	3.750000	4.240000	-0.235%	140,030	-20.991%
2026-07-20	4.4600	4.500000	3.820000	4.250000	-4.494%	56,190	-21.176%
2026-07-17	4.5800	4.650000	4.217500	4.450000	-2.198%	41,194	-24.719%
2026-07-16	4.8900	5.545400	4.250100	4.550000	-7.143%	218,034	-26.374%
2026-07-15	4.6100	5.640000	4.500000	4.900000	+6.061%	289,680	-31.633%
2026-07-14	4.4200	4.699900	4.290000	4.620000	+3.820%	51,528	-27.489%
2026-07-13	5.1100	5.199700	4.300000	4.450000	-15.560%	88,696	-24.719%
2026-07-10	5.2500	5.690000	4.720000	5.270000	-1.403%	308,359	-36.433%
2026-07-09	5.5400	5.605000	5.220000	5.345000	-7.845%	43,314	-37.325%
2026-07-08	6.1900	6.190000	5.430000	5.800000	-8.228%	54,992	-42.241%
2026-07-07	6.0000	7.310000	5.720000	6.320000	+5.333%	186,854	-46.994%
2026-07-06	5.3000	6.349900	5.210000	6.000000	-5.063%	670,677	-44.167%
2026-07-02	5.1000	6.430000	4.810000	6.320000	+13.669%	4,889,669	-46.994%
2026-07-01	6.2250	6.650000	4.980000	5.560000	-8.852%	1,055,484	-39.748%
2026-06-30	7.8000	8.000000	5.510000	6.100000	-49.918%	1,342,104	-45.082%
2026-06-29	17.1700	17.960000	10.510000	12.180000	+311.486%	55,188,344	-72.496%
2026-06-26	2.6001	2.990000	2.600100	2.960000	+4.225%	18,524,197	+13.176%
2026-06-25	2.7250	2.840000	2.700000	2.840000	-3.729%	2,505	+17.958%
2026-06-24	3.0000	3.000000	2.730000	2.950000	-2.961%	11,031	+13.559%
2026-06-23	2.8000	3.040000	2.650100	3.040000	+6.667%	11,887	+10.197%
2026-06-22	2.8100	2.920000	2.770100	2.850000	-3.390%	18,066	+17.544%
2026-06-18	2.8000	3.000000	2.800000	2.950000	+1.375%	14,145	+13.559%
2026-06-17	2.8200	3.000000	2.780000	2.910000	+0.692%	44,987	+15.120%
2026-06-16	2.7500	3.150000	2.630100	2.890000	-7.372%	5,341,553	+15.917%
2026-06-15	3.1400	3.260000	3.040000	3.120000	-3.701%	5,743	+7.372%
2026-06-12	3.1100	3.240000	3.103700	3.239900	-0.311%	5,085	+3.398%
2026-06-11	3.5400	3.690000	3.250000	3.250000	-10.468%	23,082	+3.077%
2026-06-10	3.2800	3.724200	3.159000	3.630000	+7.715%	28,896	-7.713%
2026-06-09	3.5100	3.700000	3.010000	3.370000	-6.981%	672,911	-0.593%
2026-06-08	3.1772	3.622900	2.970000	3.622900	+10.792%	36,285	-7.533%
2026-06-05	3.0500	3.300000	2.900000	3.270000	-1.654%	8,372	+2.446%
2026-06-04	3.1900	3.409900	3.190000	3.325000	-3.340%	1,234	+0.752%
2026-06-03	3.2700	3.439900	3.190000	3.439900	+1.757%	4,198	-2.613%
2026-06-02	3.3700	3.439900	3.310000	3.380500	+0.312%	2,760	-0.902%
2026-06-01	3.4000	3.400000	3.050000	3.370000	-3.714%	9,690	-0.593%
2026-05-29	2.9800	3.572200	2.980000	3.500000	+22.807%	28,515	-4.286%
2026-05-28	2.8000	3.000000	2.800000	2.850000	0.000%	9,216	+17.544%
2026-05-27	2.6300	2.850000	2.620100	2.850000	+9.028%	2,297	+17.544%
2026-05-26	2.7151	2.715100	2.590000	2.614000	-9.236%	1,411	+28.156%
2026-05-22	2.9093	2.909300	2.880000	2.880000	+7.063%	1,949	+16.319%
2026-05-21	2.6900	2.715000	2.590000	2.690000	-0.370%	2,110	+24.535%
2026-05-20	2.5338	2.700000	2.510000	2.700000	+6.299%	8,623	+24.074%
2026-05-19	2.5000	2.540000	2.500000	2.540000	-1.550%	1,428	+31.890%
2026-05-18	2.6000	2.750000	2.510000	2.580000	-6.522%	8,507	+29.845%
2026-05-15	2.6500	2.775000	2.615000	2.760000	+2.981%	5,029	+21.377%
2026-05-14	2.7500	2.750000	2.680000	2.680100	+0.378%	4,939	+24.995%
2026-05-13	2.6000	2.720000	2.600000	2.670000	+2.692%	15,181	+25.468%
2026-05-12	2.6206	2.730000	2.600000	2.600000	-1.887%	6,793	+28.846%
2026-05-11	2.6200	2.730100	2.620000	2.650000	-5.361%	22,955	+26.415%
2026-05-08	2.8900	2.890000	2.760000	2.800100	-6.663%	7,492	+19.639%
2026-05-07	2.8200	3.000000	2.800000	3.000000	+6.319%	18,389	+11.667%
2026-05-06	3.0700	3.070000	2.800000	2.821700	-8.088%	18,050	+18.723%
2026-05-05	2.9800	3.450000	2.900000	3.070000	-4.063%	132,032	+9.121%
2026-05-04	3.0700	3.210000	3.050000	3.200000	-0.312%	1,554	+4.688%
2026-05-01	3.1200	3.240000	3.042000	3.210000	-0.601%	11,709	+4.361%
2026-04-30	2.9316	3.229400	2.931600	3.229400	-0.019%	7,269	+3.734%
2026-04-29	3.0800	3.230000	2.920700	3.230000	+4.531%	7,906	+3.715%
2026-04-28	2.8700	3.240000	2.680000	3.090000	+1.311%	6,807	+8.414%
2026-04-27	3.1800	3.280000	3.000000	3.050000	-7.012%	2,811	+9.836%
2026-04-24	3.0500	3.300000	2.870000	3.280000	-2.381%	16,864	+2.134%
2026-04-23	3.3000	3.360000	3.200000	3.360000	+1.818%	3,358	-0.298%
2026-04-22	3.1400	3.400000	3.120000	3.300000	+5.082%	6,651	+1.515%
2026-04-21	3.3200	3.320000	3.140000	3.140400	-5.410%	1,084	+6.674%
2026-04-20	3.4000	3.400000	3.145200	3.320000	-1.775%	1,492	+0.904%
2026-04-17	3.2500	3.400000	3.028200	3.380000	+4.000%	12,101	-0.888%
2026-04-16	3.0100	3.280000	3.010000	3.250000	-0.612%	13,112	+3.077%
2026-04-15	3.0100	3.270000	3.010000	3.270000	-0.909%	9,408	+2.446%
2026-04-14	3.1100	3.300000	3.110000	3.300000	+5.431%	3,246	+1.515%
2026-04-13	3.0400	3.130000	2.904900	3.130000	+2.288%	5,459	+7.029%
2026-04-10	2.9290	3.200000	2.929000	3.060000	+3.729%	1,673	+9.477%
2026-04-09	3.1600	3.160000	2.860000	2.950000	-6.349%	3,325	+13.559%
2026-04-08	3.1001	3.225000	3.070000	3.150000	+9.375%	5,281	+6.349%
2026-04-07	2.9700	2.970000	2.880000	2.880000	-1.706%	1,578	+16.319%
2026-04-06	3.0000	3.100000	2.860100	2.930000	-7.278%	6,664	+14.334%
2026-04-02	2.7500	3.160000	2.750000	3.160000	+15.751%	9,288	+6.013%
2026-04-01	2.5600	2.730000	2.560000	2.730000	-0.727%	1,256	+22.711%
2026-03-31	2.6313	2.814000	2.620000	2.750000	+4.962%	2,066	+21.818%
2026-03-30	2.6600	2.855500	2.620000	2.620000	-3.853%	5,403	+27.863%
2026-03-27	2.5000	3.280000	2.500000	2.725000	+16.453%	20,138	+22.936%
2026-03-26	2.2445	2.530000	2.230000	2.340000	+4.120%	4,007	+43.162%
2026-03-25	2.1100	2.290000	2.085000	2.247400	-1.430%	2,902	+49.061%
2026-03-24	2.2515	2.280000	2.190000	2.280000	-1.724%	2,358	+46.930%
2026-03-23	2.0800	2.320000	2.080000	2.320000	-3.333%	1,886	+44.397%
2026-03-20	2.2640	2.400000	2.264000	2.400000	-2.518%	1,026	+39.583%
2026-03-19	2.3662	2.475000	2.366200	2.462000	-7.790%	4,048	+36.068%
2026-03-18	2.6700	2.670000	2.670000	2.670000	+0.755%	592	+25.468%
2026-03-17	2.6400	2.740000	2.610000	2.650000	+2.080%	3,811	+26.415%
2026-03-16	2.3600	2.596000	2.310000	2.596000	+2.124%	3,010	+29.045%
2026-03-13	2.5900	2.730000	2.520000	2.542000	+4.609%	1,368	+31.786%
2026-03-12	2.4300	2.440000	2.430000	2.430000	-3.187%	717	+37.860%
2026-03-11	2.8000	2.800000	2.510000	2.510000	+5.462%	2,151	+33.466%
2026-03-10	2.4500	2.846000	2.350000	2.380000	-10.189%	7,170	+40.756%
2026-03-09	2.7200	2.912000	2.000000	2.650000	-2.574%	36,512	+26.415%
2026-03-06	2.7200	2.720000	2.720000	2.720000	+0.741%	592	+23.162%
2026-03-05	2.7000	2.700000	2.700000	2.700000	+2.273%	2,115	+24.074%
2026-03-04	2.6700	2.700000	2.610000	2.640000	-1.124%	2,188	+26.894%
2026-03-03	2.7100	2.720000	2.630500	2.670000	-1.838%	2,252	+25.468%
2026-03-02	2.6150	2.752600	2.615000	2.720000	0.000%	3,046	+23.162%
2026-02-27	2.7000	2.820000	2.670000	2.720000	-3.546%	5,658	+23.162%
2026-02-26	2.8301	2.980000	2.820000	2.820000	-4.407%	3,569	+18.794%
2026-02-25	2.9480	2.950000	2.940000	2.950000	-1.338%	3,234	+13.559%
2026-02-24	2.9314	3.030000	2.931400	2.990000	+3.819%	4,240	+12.040%
2026-02-23	2.8650	2.920000	2.865000	2.880000	-1.370%	4,065	+16.319%
2026-02-20	2.9800	2.980000	2.850000	2.920000	-2.990%	5,280	+14.726%
2026-02-19	2.7600	3.050000	2.660000	3.010000	+9.058%	33,153	+11.296%
2026-02-18	2.8200	2.860000	2.713400	2.760000	+2.985%	2,890	+21.377%
2026-02-17	2.7601	2.831300	2.680000	2.680000	-6.294%	5,446	+25.000%
2026-02-13	2.7600	3.040000	2.720000	2.860000	-1.718%	24,017	+17.133%
2026-02-12	3.6000	3.755000	2.910000	2.910000	-19.613%	57,632	+15.120%
2026-02-11	3.7500	3.750000	3.620000	3.620000	-3.979%	4,775	-7.459%
2026-02-10	3.9100	3.930000	3.770000	3.770000	-5.126%	8,980	-11.141%
2026-02-09	4.0000	4.160000	3.880000	3.973700	-0.158%	11,165	-15.696%
2026-02-06	4.0300	4.100000	3.960000	3.980000	0.000%	7,493	-15.829%
2026-02-05	4.2124	4.340000	3.950000	3.980000	-9.339%	31,301	-15.829%
2026-02-04	4.5550	4.640000	4.360000	4.390000	-3.091%	13,004	-23.690%
2026-02-03	4.4940	4.951600	4.425000	4.530000	+2.721%	58,928	-26.049%
2026-02-02	4.3000	4.500000	4.170100	4.410000	-0.226%	7,529	-24.036%
2026-01-30	4.1600	4.560000	4.160000	4.420000	+6.250%	22,360	-24.208%
2026-01-29	4.2000	4.260000	4.157000	4.160000	-3.256%	9,670	-19.471%
2026-01-28	4.1000	4.425000	4.000000	4.300000	+4.878%	17,002	-22.093%
2026-01-27	4.1750	4.314400	4.090000	4.100000	0.000%	5,616	-18.293%
2026-01-26	4.2850	4.421400	4.000000	4.100000	+0.737%	18,114	-18.293%
2026-01-23	4.2700	4.290000	4.040000	4.070000	-4.795%	9,673	-17.690%
2026-01-22	4.3000	4.395000	4.200000	4.275000	+5.353%	4,924	-21.637%
2026-01-21	4.2700	4.270000	4.010000	4.057800	-5.633%	9,133	-17.443%
2026-01-20	4.3500	4.400000	4.300000	4.300000	-4.656%	6,340	-22.093%
2026-01-16	4.4300	4.550000	4.310000	4.510000	-1.743%	13,963	-25.721%
2026-01-15	4.2100	4.610000	4.200000	4.590000	+9.575%	34,942	-27.015%
2026-01-14	4.2100	4.245000	4.150000	4.188900	+0.453%	6,349	-20.027%
2026-01-13	4.0900	4.550000	4.090000	4.170000	+0.240%	26,051	-19.664%
2026-01-12	4.1500	4.250000	4.130000	4.160000	-3.480%	21,083	-19.471%
2026-01-09	4.3000	4.350000	4.200000	4.310000	+2.133%	23,249	-22.274%
2026-01-08	4.3211	4.480000	3.930000	4.220000	-7.253%	59,600	-20.616%
2026-01-07	3.8997	4.550000	3.840000	4.550000	+13.750%	140,970	-26.374%
2026-01-06	3.9800	4.078844	3.910100	4.000000	-2.200%	10,981	-16.250%
2026-01-05	4.0500	4.103100	3.970000	4.090000	-1.683%	12,731	-18.093%
2026-01-02	3.8700	4.160000	3.770000	4.160000	+9.186%	26,367	-19.471%
2025-12-31	3.9500	4.070000	3.800000	3.810000	-3.909%	21,556	-12.073%
2025-12-30	4.1900	4.190000	3.950000	3.965000	-10.294%	46,116	-15.511%
2025-12-29	5.2600	5.503200	4.190000	4.420000	-21.352%	129,277	-24.208%
2025-12-26	4.3000	7.200000	4.250600	5.620000	+31.155%	3,407,800	-40.391%
2025-12-24	3.7792	4.500000	3.779200	4.285000	+14.879%	110,252	-21.820%
2025-12-23	3.7900	3.790000	3.699900	3.730000	-1.323%	18,125	-10.188%
2025-12-22	3.7300	3.800000	3.650000	3.780000	+1.381%	40,665	-11.376%
2025-12-19	3.6800	3.728500	3.640000	3.728500	+2.431%	11,743	-10.152%
2025-12-18	3.5614	3.650000	3.561400	3.640000	-1.087%	3,816	-7.967%
2025-12-17	3.8000	3.850000	3.680000	3.680000	0.000%	5,947	-8.967%
2025-12-16	3.6000	3.720000	3.600000	3.680000	+1.377%	4,252	-8.967%
2025-12-15	3.9600	4.050000	3.600000	3.630000	-8.794%	13,720	-7.713%
2025-12-12	4.0300	4.120000	3.960000	3.980000	-4.556%	17,944	-15.829%
2025-12-11	4.2500	4.250000	3.950000	4.170000	-1.418%	17,683	-19.664%
2025-12-10	4.2461	4.300000	4.090000	4.230000	-4.299%	13,523	-20.804%
2025-12-09	4.2401	4.500000	4.061200	4.420000	-0.674%	27,947	-24.208%
2025-12-08	4.5400	4.540000	4.130000	4.450000	+6.459%	38,098	-24.719%
2025-12-05	4.0600	4.200000	3.760000	4.180000	+1.456%	55,433	-19.856%
2025-12-04	3.8400	4.560000	3.560000	4.120000	+16.714%	643,636	-18.689%
2025-12-03	3.5800	3.712600	3.530000	3.530000	-1.397%	164,774	-5.099%
2025-12-02	3.7105	3.710500	3.580000	3.580000	-4.660%	7,317	-6.425%
2025-12-01	3.9400	3.940000	3.650000	3.755000	-4.695%	10,298	-10.786%
2025-11-28	3.6850	3.960000	3.685000	3.940000	+5.630%	8,359	-14.975%
2025-11-26	3.6400	3.910000	3.610000	3.730000	+8.430%	16,683	-10.188%
2025-11-25	3.5900	3.590000	3.440000	3.440000	+0.292%	7,873	-2.616%
2025-11-24	3.3600	3.580000	3.360000	3.430000	+0.882%	11,010	-2.332%
2025-11-21	3.3400	4.000000	3.270000	3.400000	-2.857%	84,551	-1.471%
2025-11-20	3.3500	3.634000	3.350000	3.500000	-1.961%	11,587	-4.286%
2025-11-19	3.6700	3.680000	3.570000	3.570000	0.000%	5,972	-6.162%
2025-11-18	3.5300	3.780000	3.350000	3.570000	-2.192%	43,530	-6.162%
2025-11-17	3.5800	3.812700	3.540000	3.650000	0.000%	8,887	-8.219%
2025-11-14	3.7100	3.740000	3.630500	3.650000	-2.406%	5,805	-8.219%
2025-11-13	3.6800	3.810000	3.680000	3.740000	+1.630%	13,097	-10.428%
2025-11-12	3.8100	3.820000	3.610000	3.680000	+2.222%	13,242	-8.967%
2025-11-11	3.7000	3.760000	3.600000	3.600000	-2.571%	18,056	-6.944%
2025-11-10	3.8000	3.810000	3.570000	3.695000	-1.989%	19,876	-9.337%
2025-11-07	4.0600	4.060000	3.650000	3.770000	-4.798%	12,857	-11.141%
2025-11-06	4.2800	4.300000	3.563800	3.960000	-6.604%	36,947	-15.404%
2025-11-05	4.2500	4.360000	4.240000	4.240000	-0.703%	9,916	-20.991%
2025-11-04	4.7500	4.750000	4.243300	4.270000	-7.174%	8,760	-21.546%
2025-11-03	4.7200	4.730000	4.594300	4.600000	-2.542%	10,617	-27.174%
2025-10-31	4.7500	4.825900	4.481000	4.720000	+0.426%	14,467	-29.025%
2025-10-30	4.8800	4.955200	4.700000	4.700000	-2.490%	18,885	-28.723%
2025-10-29	5.1600	5.160000	4.820000	4.820000	-5.960%	7,526	-30.498%
2025-10-28	4.9700	5.140000	4.795000	5.125500	+4.177%	25,989	-34.641%
2025-10-27	4.9900	5.030000	4.910000	4.920000	-1.600%	10,841	-31.911%
2025-10-24	5.2000	5.490000	5.000000	5.000000	-3.549%	7,855	-33.000%
2025-10-23	4.8000	5.315000	4.790000	5.184000	+8.000%	39,031	-35.378%
2025-10-22	4.7399	5.100000	4.430000	4.800000	-8.571%	31,443	-30.208%
2025-10-21	5.1400	5.289500	5.020000	5.250000	+10.994%	38,445	-36.190%
2025-10-20	5.0000	5.700000	4.730000	4.730000	-9.560%	41,733	-29.175%
2025-10-17	5.3200	5.420000	4.990000	5.230000	-4.037%	50,723	-35.946%
2025-10-16	6.0400	6.040000	5.360000	5.450000	-10.066%	41,943	-38.532%
2025-10-15	6.1400	6.570000	6.019100	6.060000	-4.567%	34,264	-44.719%
2025-10-14	6.0000	7.300000	5.820000	6.350000	+5.833%	86,250	-47.244%
2025-10-13	6.1500	6.535000	6.000000	6.000000	-10.581%	57,275	-44.167%
2025-10-10	7.0400	7.614800	6.210000	6.710000	-7.064%	126,835	-50.075%
2025-10-09	6.3100	7.469900	6.010000	7.220000	-23.679%	494,471	-53.601%
2025-10-08	7.4100	11.000000	7.030000	9.460000	+82.979%	22,904,947	-64.588%
2025-10-07	5.1200	5.500000	4.800000	5.170000	+9.072%	1,056,725	-35.203%
2025-10-06	4.7800	4.820000	4.590000	4.740000	+0.637%	11,608	-29.325%
2025-10-03	4.4800	4.710000	4.341500	4.710000	+4.900%	20,047	-28.875%
2025-10-02	4.5800	4.580000	4.310000	4.490000	+2.045%	9,349	-25.390%
2025-10-01	4.3000	4.410000	4.270000	4.400000	+4.762%	6,124	-23.864%
2025-09-30	4.5800	4.605000	4.200000	4.200000	-7.080%	23,002	-20.238%
2025-09-29	4.3400	4.660000	4.300000	4.520000	+1.802%	28,226	-25.885%
2025-09-26	4.2400	4.620000	4.210000	4.440000	+2.069%	33,146	-24.550%
2025-09-25	4.0800	4.350000	4.000000	4.350000	+4.567%	41,467	-22.989%
2025-09-24	4.1200	4.242400	4.020000	4.160000	+0.241%	31,588	-19.471%
2025-09-23	4.0700	4.430000	4.070000	4.150000	-6.532%	70,565	-19.277%
2025-09-22	4.1900	4.630000	4.190000	4.440000	-1.114%	124,209	-24.550%
2025-09-19	4.7700	6.800000	3.790000	4.490000	+8.193%	1,957,364	-25.390%
2025-09-18	4.3400	4.405000	4.090000	4.150000	-4.598%	66,413	-19.277%
2025-09-17	4.1000	4.790000	4.008000	4.350000	+5.327%	180,625	-22.989%
2025-09-16	3.9100	4.360000	3.884400	4.130000	+5.897%	43,480	-18.886%
2025-09-15	4.0100	4.141200	3.890700	3.900000	-2.704%	16,796	-14.103%
2025-09-12	4.1000	4.170000	3.970000	4.008400	-1.755%	11,050	-16.426%
2025-09-11	3.9200	4.170000	3.860000	4.080000	+6.250%	37,231	-17.892%
2025-09-10	4.1600	4.490000	3.800000	3.840000	-4.000%	86,986	-12.760%
2025-09-09	3.6000	4.200000	3.500000	4.000000	+5.820%	110,899	-16.250%
2025-09-08	3.6000	5.280000	3.320000	3.780000	+6.479%	893,884	-11.376%
2025-09-05	3.6300	3.850000	3.525000	3.550000	-4.826%	45,289	-5.634%
2025-09-04	3.5900	3.854800	3.500000	3.730000	-0.533%	86,543	-10.188%
2025-09-03	3.5045	4.490300	3.500000	3.750000	+6.972%	438,737	-10.667%
2025-09-02	3.5403	3.630000	3.490000	3.505600	-1.148%	4,589	-4.439%
2025-08-29	3.5600	3.684500	3.541000	3.546300	-0.104%	2,840	-5.535%
2025-08-28	3.6100	3.800000	3.510000	3.550000	-3.533%	16,884	-5.634%
2025-08-27	3.5500	3.790000	3.540000	3.680000	-2.387%	17,088	-8.967%
2025-08-26	3.4500	3.770000	3.450000	3.770000	+5.899%	41,169	-11.141%
2025-08-25	3.4900	3.640000	3.480000	3.560000	+2.249%	17,528	-5.899%
2025-08-22	3.4441	3.560000	3.410000	3.481700	+1.507%	17,325	-3.783%
2025-08-21	3.4700	3.470000	3.420000	3.430000	-3.922%	4,713	-2.332%
2025-08-20	3.5250	3.589100	3.390000	3.570000	+4.343%	20,019	-6.162%
2025-08-19	3.5000	3.500000	3.320000	3.421400	+0.088%	12,361	-2.087%
2025-08-18	3.4300	3.520000	3.370000	3.418400	-2.886%	15,564	-2.001%
2025-08-15	3.4900	3.650000	3.410000	3.520000	-1.124%	16,876	-4.830%
2025-08-14	3.7900	3.790000	3.400000	3.560000	-19.091%	87,993	-5.899%
2025-08-13	3.4400	5.400000	3.380000	4.400000	+29.032%	541,660	-23.864%
2025-08-12	3.5000	3.680000	3.300000	3.410000	-4.749%	19,088	-1.760%
2025-08-11	3.6500	3.706200	3.410000	3.580000	-0.367%	7,766	-6.425%
2025-08-08	3.7800	3.790000	3.380000	3.593200	-2.623%	12,020	-6.768%
2025-08-07	3.5500	3.900000	3.390000	3.690000	+4.830%	14,425	-9.214%
2025-08-06	3.5100	3.600000	3.340000	3.520000	-1.950%	18,215	-4.830%
2025-08-05	3.6300	3.639200	3.360000	3.590000	-2.180%	36,728	-6.685%
2025-08-04	3.4200	3.860000	3.300000	3.670000	+5.460%	190,470	-8.719%
2025-08-01	3.6500	3.670000	3.400000	3.480000	-1.619%	12,170	-3.736%
2025-07-31	3.7500	3.844000	3.530000	3.537268	-3.089%	27,786	-5.294%
2025-07-30	3.8069	3.860000	3.530000	3.650000	-9.204%	20,683	-8.219%
2025-07-29	4.0000	4.100000	3.772300	4.020000	-5.412%	59,027	-16.667%
2025-07-28	3.8400	5.180000	3.800000	4.250000	+10.677%	405,449	-21.176%
2025-07-25	3.7112	4.130000	3.400000	3.840000	+4.915%	116,531	-12.760%
2025-07-24	3.8000	3.850000	3.625000	3.660100	-4.311%	18,024	-8.472%
2025-07-23	3.6500	3.980000	3.650000	3.825000	+4.795%	17,934	-12.418%
2025-07-22	3.4700	3.768300	3.360000	3.650000	+4.885%	38,805	-8.219%
2025-07-21	3.3100	3.560000	3.310000	3.480000	+6.422%	11,977	-3.736%
2025-07-18	3.6300	3.630000	3.237300	3.270000	-7.887%	27,069	+2.446%
2025-07-17	3.7500	3.780000	3.531100	3.550000	-4.313%	57,480	-5.634%
2025-07-16	3.7300	3.960000	3.600000	3.710000	-0.269%	54,917	-9.704%
2025-07-15	3.8300	3.940000	3.630000	3.720000	-2.872%	98,956	-9.946%
2025-07-14	3.7000	3.930000	3.666600	3.830000	+0.789%	117,590	-12.533%
2025-07-11	3.7500	3.960000	3.640000	3.800000	+0.796%	14,772	-11.842%
2025-07-10	3.6400	3.783000	3.540000	3.770000	+3.571%	31,571	-11.141%
2025-07-09	3.5900	3.780000	3.590000	3.640000	-2.674%	7,958	-7.967%
2025-07-08	3.6600	3.795000	3.541900	3.740000	+3.601%	56,421	-10.428%
2025-07-07	3.7200	3.720000	3.608200	3.610000	-2.435%	10,079	-7.202%
2025-07-03	3.8200	3.820000	3.650000	3.700100	-3.139%	3,420	-9.462%
2025-07-02	3.9126	3.912600	3.671500	3.820000	+0.526%	8,059	-12.304%
2025-07-01	3.8882	3.888200	3.650000	3.800000	+1.333%	8,160	-11.842%
2025-06-30	3.6500	3.860000	3.587500	3.750000	+2.740%	41,284	-10.667%
2025-06-27	3.7200	3.789400	3.552400	3.650000	-3.694%	15,236	-8.219%
2025-06-26	3.7000	3.800000	3.640000	3.790000	+0.265%	11,177	-11.609%
2025-06-25	3.6400	3.800000	3.600000	3.780000	+4.709%	22,331	-11.376%
2025-06-24	3.7400	3.830000	3.450000	3.610000	-4.244%	24,458	-7.202%
2025-06-23	3.9100	3.910000	3.720000	3.770000	-4.071%	35,770	-11.141%
2025-06-20	4.0400	4.050000	3.885000	3.930000	-4.146%	17,472	-14.758%
2025-06-18	3.9800	4.100000	3.950000	4.100000	+3.275%	15,106	-18.293%
2025-06-17	3.8810	3.970000	3.850000	3.970000	+0.506%	26,254	-15.617%
2025-06-16	3.8900	3.980000	3.801100	3.950000	-0.754%	16,307	-15.190%
2025-06-13	4.0000	4.087600	3.730000	3.980000	+2.314%	44,842	-15.829%
2025-06-12	4.0800	4.080000	3.850000	3.890000	-5.353%	37,427	-13.882%
2025-06-11	4.0500	4.250000	4.020000	4.110000	-1.675%	36,380	-18.491%
2025-06-10	4.0600	4.200000	4.010000	4.180000	+1.703%	28,943	-19.856%
2025-06-09	4.1300	4.250000	3.910000	4.110000	-4.196%	28,107	-18.491%
2025-06-06	4.0000	4.350000	4.000000	4.290000	+2.143%	54,155	-21.911%
2025-06-05	4.2400	4.240000	3.800000	4.200000	-0.474%	100,466	-20.238%
2025-06-04	4.7675	4.767500	3.760000	4.220000	-7.253%	849,536	-20.616%
2025-06-03	4.6900	4.756300	4.520000	4.550000	-5.797%	16,912	-26.374%
2025-06-02	4.9300	4.930000	4.610000	4.830000	+2.766%	17,672	-30.642%
2025-05-30	4.9550	5.059600	4.690000	4.700000	-7.662%	21,066	-28.723%
2025-05-29	4.7306	5.090000	4.600000	5.090000	+7.839%	25,051	-34.185%
2025-05-28	4.7023	4.917700	4.702300	4.720000	+1.505%	18,580	-29.025%
2025-05-27	4.8300	4.950000	4.600000	4.650000	-0.428%	19,676	-27.957%
2025-05-23	5.2500	5.406000	4.600000	4.670000	-15.091%	61,044	-28.266%
2025-05-22	5.4000	5.511000	5.250000	5.500000	-1.434%	35,033	-39.091%
2025-05-21	5.7400	5.950000	5.400000	5.580000	-7.463%	44,772	-39.964%
2025-05-20	6.4200	6.420000	5.710000	6.030000	-4.134%	74,242	-44.444%
2025-05-19	5.6200	6.290000	5.338584	6.290000	+14.572%	134,388	-46.741%
2025-05-16	5.1500	5.600000	5.050000	5.490000	+11.813%	121,747	-38.980%
2025-05-15	4.8800	5.109900	4.800000	4.910000	0.000%	79,095	-31.772%
2025-05-14	5.2000	5.228400	4.760000	4.910000	-4.102%	101,548	-31.772%
2025-05-13	4.8600	5.380000	4.610000	5.120000	+15.576%	1,166,813	-34.570%
2025-05-12	4.8700	7.500000	4.300000	4.430000	-9.221%	915,587	-24.379%
2025-05-09	4.8100	5.300000	4.710000	4.880000	+2.092%	171,305	-31.352%
2025-05-08	4.9600	5.080000	4.675500	4.780000	-6.090%	125,965	-29.916%
2025-05-07	4.7000	5.260000	4.650000	5.090000	+13.870%	255,645	-34.185%
2025-05-06	4.5800	4.790000	4.280000	4.470000	-3.247%	232,994	-25.056%
2025-05-05	4.9000	6.500000	4.280000	4.620000	-2.326%	827,362	-27.489%
2025-05-02	4.7700	4.900000	4.580000	4.730000	-3.074%	42,569	-29.175%
2025-05-01	5.1100	5.140000	4.720000	4.880000	+2.092%	68,192	-31.352%
2025-04-30	4.2000	5.470000	4.010000	4.780000	+9.132%	278,687	-29.916%
2025-04-29	5.4100	5.410000	4.310000	4.380000	-26.387%	343,879	-23.516%
2025-04-28	4.6800	6.929900	4.300000	5.950000	+41.667%	6,983,438	-43.697%
2025-04-25	4.0000	4.300000	3.680000	4.200000	+10.526%	264,784	-20.238%
2025-04-24	3.8200	3.977700	3.610000	3.800000	-0.262%	66,282	-11.842%
2025-04-23	3.6700	4.019400	3.670000	3.810000	+5.540%	71,911	-12.073%
2025-04-22	3.5700	4.080000	3.570000	3.610000	-12.802%	203,752	-7.202%
2025-04-21	3.3200	5.470000	3.060000	4.140000	+16.292%	2,829,820	-19.082%
2025-04-17	3.6600	3.937100	3.350000	3.560000	-2.732%	159,253	-5.899%
2025-04-16	3.4500	5.220000	3.101100	3.660000	+10.574%	1,369,682	-8.470%
2025-04-15	3.3000	3.540000	3.200100	3.310000	-1.232%	45,196	+1.208%
2025-04-14	3.5400	3.570000	3.070000	3.351300	-4.793%	93,443	-0.039%
2025-04-11	3.4000	3.699400	3.359500	3.520000	-0.283%	66,679	-4.830%
2025-04-10	3.1300	3.950000	3.100000	3.530000	+7.622%	97,073	-5.099%
2025-04-09	3.6800	3.950000	2.800000	3.280000	-16.962%	280,261	+2.134%
2025-04-08	2.8600	4.700000	2.860000	3.950000	+27.832%	1,407,170	-15.190%
2025-04-07	3.3600	3.360000	2.780000	3.090000	-10.435%	156,889	+8.414%
2025-04-04	3.0000	3.734100	3.000000	3.450000	+19.792%	272,360	-2.899%
2025-04-03	2.6600	2.950000	2.510000	2.880000	+1.053%	101,276	+16.319%
2025-04-02	2.7200	3.132300	2.510000	2.850000	-0.350%	158,386	+17.544%
2025-04-01	3.5200	3.870000	2.660000	2.860000	-30.244%	203,331	+17.133%
2025-03-31	4.7400	4.977000	3.900000	4.100000	-16.155%	117,068	-18.293%
2025-03-28	5.5700	5.570000	4.510000	4.890000	-8.769%	64,773	-31.493%
2025-03-27	4.6300	5.360000	4.510000	5.360000	+10.515%	111,839	-37.500%
2025-03-26	4.8100	4.970000	4.355700	4.850000	+7.778%	92,080	-30.928%
2025-03-25	4.0400	5.640000	3.710000	4.500000	+2.506%	399,642	-25.556%
2025-03-24	3.2900	4.390000	3.290000	4.390000	+24.574%	263,367	-23.690%
2025-03-21	3.3200	3.556000	3.204000	3.524000	-1.011%	36,179	-4.938%
2025-03-20	3.3760	3.560000	3.244000	3.560000	-9.184%	62,396	-5.899%
2025-03-19	3.8000	4.060000	3.800000	3.920000	+2.190%	15,129	-14.541%
2025-03-18	4.0000	4.000000	3.600000	3.836000	-2.243%	14,751	-12.669%
2025-03-17	4.0000	4.076000	3.680000	3.924000	-4.757%	32,486	-14.628%
2025-03-14	4.2000	4.404000	3.644000	4.120000	-14.735%	64,857	-18.689%
2025-03-13	5.2760	5.295400	4.696000	4.832000	-8.415%	14,399	-30.671%
2025-03-12	5.3600	5.520000	5.028000	5.276000	-4.282%	13,369	-36.505%
2025-03-11	5.6000	5.600000	5.196000	5.512000	+4.394%	13,025	-39.224%
2025-03-10	5.6000	5.976000	5.116000	5.280000	-1.493%	42,788	-36.553%
2025-03-07	4.8000	5.600000	4.800000	5.360000	+9.032%	70,005	-37.500%
2025-03-06	5.1960	5.380000	4.880000	4.916000	-0.324%	18,394	-31.855%
2025-03-05	5.0400	5.068000	4.600000	4.932000	+3.094%	13,849	-32.076%
2025-03-04	4.7080	4.972000	4.440000	4.784000	+1.961%	39,835	-29.975%
2025-03-03	5.0440	5.060000	4.600000	4.692000	-8.144%	74,722	-28.602%
2025-02-28	5.2800	5.408000	4.856000	5.108000	-4.345%	54,474	-34.417%
2025-02-27	5.6000	5.864000	5.320000	5.340000	-12.859%	54,866	-37.266%
2025-02-26	5.9280	6.600000	5.628000	6.128000	+2.133%	82,970	-45.333%
2025-02-25	6.0000	6.400000	5.704000	6.000000	-6.133%	132,220	-44.167%
2025-02-24	6.9640	7.024000	5.960000	6.392000	-20.655%	235,558	-47.591%
2025-02-21	10.3680	13.952000	7.080000	8.056000	+41.333%	10,505,315	-58.416%
2025-02-20	5.6000	6.072000	5.600000	5.700000	-4.618%	608,029	-41.228%
2025-02-19	5.6000	5.976000	5.600000	5.976000	-3.613%	32,564	-43.942%
2025-02-18	6.6000	6.600000	5.600000	6.200000	-6.061%	48,650	-45.968%
2025-02-14	6.1200	6.600000	5.840000	6.600000	-0.602%	44,842	-49.242%
2025-02-13	6.7600	7.044000	6.316000	6.640000	-10.027%	75,294	-49.548%
2025-02-12	6.9200	7.580000	6.520000	7.380000	-4.848%	114,369	-54.607%
2025-02-11	6.8680	8.220000	6.400000	7.756000	+9.548%	292,918	-56.808%
2025-02-10	7.0760	7.440000	6.624000	7.080000	-3.804%	174,603	-52.684%

.dark-mode .vbQ2xd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbQ2xd{ color: #333333; background-color: white; border: 2px solid #333333; }UPCUniverse Pharmaceuticals Inc. Class Astock NASDAQ

UPC
Universe Pharmaceuticals Inc. Class A
stock NASDAQ