Universe Pharmaceuticals INC (UPC)
NASDAQ: UPC · Real-Time Price · USD
4.430
-0.450 (-9.22%)
At close: May 12, 2025, 4:00 PM
4.750
+0.320 (7.22%)
After-hours: May 12, 2025, 7:26 PM EDT
UPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.87 | 7.50 | 4.30 | 4.43 | - | -9.22% | 796,054 |
| 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 |
| Apr 15, 2025 | 3.30 | 3.54 | 3.20 | 3.31 | 3.31 | -1.22% | 45,196 |
| Apr 14, 2025 | 3.54 | 3.57 | 3.07 | 3.35 | 3.35 | -4.80% | 93,443 |
| Apr 11, 2025 | 3.40 | 3.70 | 3.36 | 3.52 | 3.52 | -0.28% | 66,679 |
| Apr 10, 2025 | 3.13 | 3.95 | 3.10 | 3.53 | 3.53 | 7.62% | 97,073 |
| Apr 9, 2025 | 3.68 | 3.95 | 2.80 | 3.28 | 3.28 | -16.96% | 280,261 |
| Apr 8, 2025 | 2.86 | 4.70 | 2.86 | 3.95 | 3.95 | 27.83% | 1,407,170 |
| Apr 7, 2025 | 3.36 | 3.36 | 2.78 | 3.09 | 3.09 | -10.43% | 156,889 |
| Apr 4, 2025 | 3.00 | 3.73 | 3.00 | 3.45 | 3.45 | 19.79% | 272,360 |
| Apr 3, 2025 | 2.66 | 2.95 | 2.51 | 2.88 | 2.88 | 1.05% | 101,276 |
| Apr 2, 2025 | 2.72 | 3.13 | 2.51 | 2.85 | 2.85 | -0.35% | 158,386 |
| Apr 1, 2025 | 3.52 | 3.87 | 2.66 | 2.86 | 2.86 | -30.24% | 203,331 |
| Mar 31, 2025 | 4.74 | 4.98 | 3.90 | 4.10 | 4.10 | -16.16% | 117,068 |
| Mar 28, 2025 | 5.57 | 5.57 | 4.51 | 4.89 | 4.89 | -8.77% | 64,773 |
| Mar 27, 2025 | 4.63 | 5.36 | 4.51 | 5.36 | 5.36 | 10.52% | 111,839 |
| Mar 26, 2025 | 4.81 | 4.97 | 4.36 | 4.85 | 4.85 | 7.78% | 92,080 |
| Mar 25, 2025 | 4.04 | 5.64 | 3.71 | 4.50 | 4.50 | 2.51% | 399,642 |
| Mar 24, 2025 | 3.29 | 4.39 | 3.29 | 4.39 | 4.39 | 24.57% | 260,027 |
| Mar 21, 2025 | 3.32 | 3.56 | 3.20 | 3.52 | 3.52 | -1.01% | 36,179 |
| Mar 20, 2025 | 3.38 | 3.56 | 3.24 | 3.56 | 3.56 | -9.18% | 62,395 |
| Mar 19, 2025 | 3.80 | 4.06 | 3.80 | 3.92 | 3.92 | 2.19% | 15,129 |
| Mar 18, 2025 | 4.00 | 4.00 | 3.60 | 3.84 | 3.84 | -2.24% | 14,751 |
| Mar 17, 2025 | 4.00 | 4.08 | 3.68 | 3.92 | 3.92 | -4.76% | 32,486 |
| Mar 14, 2025 | 4.20 | 4.40 | 3.64 | 4.12 | 4.12 | -14.74% | 64,857 |
| Mar 13, 2025 | 5.28 | 5.30 | 4.70 | 4.83 | 4.83 | -8.42% | 14,399 |
| Mar 12, 2025 | 5.36 | 5.52 | 5.03 | 5.28 | 5.28 | -4.28% | 13,369 |
| Mar 11, 2025 | 5.60 | 5.60 | 5.20 | 5.51 | 5.51 | 4.39% | 13,024 |
| Mar 10, 2025 | 5.60 | 5.96 | 5.12 | 5.28 | 5.28 | -1.49% | 41,903 |
| Mar 7, 2025 | 4.80 | 5.60 | 4.80 | 5.36 | 5.36 | 9.03% | 70,004 |
| Mar 6, 2025 | 5.20 | 5.38 | 4.88 | 4.92 | 4.92 | -0.32% | 18,393 |
| Mar 5, 2025 | 5.04 | 5.07 | 4.60 | 4.93 | 4.93 | 3.09% | 13,848 |
| Mar 4, 2025 | 4.71 | 4.97 | 4.44 | 4.78 | 4.78 | 1.96% | 39,834 |
| Mar 3, 2025 | 5.04 | 5.06 | 4.60 | 4.69 | 4.69 | -8.14% | 74,721 |