Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
3.650
-0.140 (-3.69%)
Jun 27, 2025, 4:00 PM - Market closed
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.70 | 3.75 | 3.65 | 3.65 | - | -3.69% | 15,099 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.64 | 3.79 | 3.79 | 0.26% | 11,177 |
| Jun 25, 2025 | 3.64 | 3.80 | 3.60 | 3.78 | 3.78 | 4.71% | 22,331 |
| Jun 24, 2025 | 3.74 | 3.83 | 3.45 | 3.61 | 3.61 | -4.24% | 24,458 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.72 | 3.77 | 3.77 | -4.07% | 35,770 |
| Jun 20, 2025 | 4.04 | 4.05 | 3.89 | 3.93 | 3.93 | -4.15% | 17,472 |
| Jun 18, 2025 | 3.98 | 4.10 | 3.95 | 4.10 | 4.10 | 3.27% | 15,106 |
| Jun 17, 2025 | 3.88 | 3.97 | 3.85 | 3.97 | 3.97 | 0.51% | 26,254 |
| Jun 16, 2025 | 3.89 | 3.98 | 3.80 | 3.95 | 3.95 | -0.75% | 16,307 |
| Jun 13, 2025 | 4.00 | 4.09 | 3.73 | 3.98 | 3.98 | 2.31% | 44,842 |
| Jun 12, 2025 | 4.08 | 4.08 | 3.85 | 3.89 | 3.89 | -5.35% | 37,427 |
| Jun 11, 2025 | 4.05 | 4.25 | 4.02 | 4.11 | 4.11 | -1.67% | 36,380 |
| Jun 10, 2025 | 4.06 | 4.20 | 4.01 | 4.18 | 4.18 | 1.70% | 28,943 |
| Jun 9, 2025 | 4.13 | 4.25 | 3.91 | 4.11 | 4.11 | -4.20% | 28,107 |
| Jun 6, 2025 | 4.00 | 4.35 | 4.00 | 4.29 | 4.29 | 2.14% | 54,155 |
| Jun 5, 2025 | 4.24 | 4.24 | 3.80 | 4.20 | 4.20 | -0.47% | 100,466 |
| Jun 4, 2025 | 4.77 | 4.77 | 3.76 | 4.22 | 4.22 | -7.25% | 849,536 |
| Jun 3, 2025 | 4.69 | 4.76 | 4.52 | 4.55 | 4.55 | -5.80% | 16,912 |
| Jun 2, 2025 | 4.93 | 4.93 | 4.61 | 4.83 | 4.83 | 2.77% | 17,672 |
| May 30, 2025 | 4.96 | 5.06 | 4.69 | 4.70 | 4.70 | -7.66% | 21,066 |
| May 29, 2025 | 4.73 | 5.09 | 4.60 | 5.09 | 5.09 | 7.84% | 25,051 |
| May 28, 2025 | 4.70 | 4.92 | 4.70 | 4.72 | 4.72 | 1.51% | 18,580 |
| May 27, 2025 | 4.83 | 4.95 | 4.60 | 4.65 | 4.65 | -0.43% | 19,676 |
| May 23, 2025 | 5.25 | 5.41 | 4.60 | 4.67 | 4.67 | -15.09% | 61,044 |
| May 22, 2025 | 5.40 | 5.51 | 5.25 | 5.50 | 5.50 | -1.43% | 35,033 |
| May 21, 2025 | 5.74 | 5.95 | 5.40 | 5.58 | 5.58 | -7.46% | 44,772 |
| May 20, 2025 | 6.42 | 6.42 | 5.71 | 6.03 | 6.03 | -4.13% | 74,242 |
| May 19, 2025 | 5.62 | 6.29 | 5.34 | 6.29 | 6.29 | 14.57% | 134,388 |
| May 16, 2025 | 5.15 | 5.60 | 5.05 | 5.49 | 5.49 | 11.81% | 121,747 |
| May 15, 2025 | 4.88 | 5.11 | 4.80 | 4.91 | 4.91 | - | 79,095 |
| May 14, 2025 | 5.20 | 5.23 | 4.76 | 4.91 | 4.91 | -4.10% | 101,548 |
| May 13, 2025 | 4.86 | 5.38 | 4.61 | 5.12 | 5.12 | 15.58% | 1,166,813 |
| May 12, 2025 | 4.87 | 7.50 | 4.30 | 4.43 | 4.43 | -9.22% | 915,587 |
| May 9, 2025 | 4.81 | 5.30 | 4.71 | 4.88 | 4.88 | 2.09% | 171,305 |
| May 8, 2025 | 4.96 | 5.08 | 4.68 | 4.78 | 4.78 | -6.09% | 125,965 |
| May 7, 2025 | 4.70 | 5.26 | 4.65 | 5.09 | 5.09 | 13.87% | 255,645 |
| May 6, 2025 | 4.58 | 4.79 | 4.28 | 4.47 | 4.47 | -3.25% | 232,994 |
| May 5, 2025 | 4.90 | 6.50 | 4.28 | 4.62 | 4.62 | -2.33% | 827,362 |
| May 2, 2025 | 4.77 | 4.90 | 4.58 | 4.73 | 4.73 | -3.07% | 42,569 |
| May 1, 2025 | 5.11 | 5.14 | 4.72 | 4.88 | 4.88 | 2.09% | 68,192 |
| Apr 30, 2025 | 4.20 | 5.47 | 4.01 | 4.78 | 4.78 | 9.13% | 278,687 |
| Apr 29, 2025 | 5.41 | 5.41 | 4.31 | 4.38 | 4.38 | -26.39% | 343,879 |
| Apr 28, 2025 | 4.68 | 6.93 | 4.30 | 5.95 | 5.95 | 41.67% | 6,983,438 |
| Apr 25, 2025 | 4.00 | 4.30 | 3.68 | 4.20 | 4.20 | 10.53% | 264,784 |
| Apr 24, 2025 | 3.82 | 3.98 | 3.61 | 3.80 | 3.80 | -0.26% | 66,282 |
| Apr 23, 2025 | 3.67 | 4.02 | 3.67 | 3.81 | 3.81 | 5.54% | 71,911 |
| Apr 22, 2025 | 3.57 | 4.08 | 3.57 | 3.61 | 3.61 | -12.80% | 203,752 |
| Apr 21, 2025 | 3.32 | 5.47 | 3.06 | 4.14 | 4.14 | 16.29% | 2,829,820 |
| Apr 17, 2025 | 3.66 | 3.94 | 3.35 | 3.56 | 3.56 | -2.73% | 159,253 |
| Apr 16, 2025 | 3.45 | 5.22 | 3.10 | 3.66 | 3.66 | 10.57% | 1,369,682 |