Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
3.2010
+0.3210 (11.15%)
NASDAQ · Last Trade: Apr 6th, 3:29 PM EDT
Historical Prices For Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.00 | 3.73 | 3.00 | 3.20 | 272,360 | 3.20 |
| 4/03/2025 | 2.66 | 2.95 | 2.51 | 2.88 | 99,986 | 2.88 |
| 4/02/2025 | 2.72 | 3.13 | 2.51 | 2.85 | 157,940 | 2.85 |
| 4/01/2025 | 3.52 | 3.87 | 2.66 | 2.86 | 202,259 | 2.86 |
| 3/31/2025 | 4.74 | 4.98 | 3.90 | 4.10 | 116,968 | 4.10 |
| 3/28/2025 | 5.57 | 5.57 | 4.51 | 4.89 | 64,773 | 4.89 |
| 3/27/2025 | 4.63 | 5.36 | 4.51 | 5.36 | 111,797 | 5.36 |
| 3/26/2025 | 4.81 | 4.97 | 4.36 | 4.85 | 92,036 | 4.85 |
| 3/25/2025 | 4.04 | 5.64 | 3.71 | 4.50 | 396,357 | 4.50 |
| 3/24/2025 | 3.29 | 4.39 | 3.29 | 4.39 | 263,345 | 4.39 |
| 3/21/2025 | 0.08 | 0.09 | 0.08 | 0.09 | 1,447,162 | 3.52 |
| 3/20/2025 | 0.08 | 0.09 | 0.08 | 0.09 | 2,495,769 | 3.56 |
| 3/19/2025 | 0.10 | 0.10 | 0.10 | 0.10 | 596,541 | 3.92 |
| 3/18/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 587,383 | 3.84 |
| 3/17/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 1,282,462 | 3.92 |
| 3/14/2025 | 0.10 | 0.11 | 0.09 | 0.10 | 2,594,295 | 4.12 |
| 3/13/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 573,037 | 4.83 |
| 3/12/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 534,741 | 5.28 |
| 3/11/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 505,048 | 5.51 |
| 3/10/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 1,711,212 | 5.28 |
| 3/07/2025 | 0.12 | 0.14 | 0.12 | 0.13 | 2,800,186 | 5.36 |
| 3/06/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 730,672 | 4.92 |
| 3/05/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 534,423 | 4.93 |
| 3/04/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 1,581,972 | 4.78 |
| 3/03/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 2,814,198 | 4.69 |
| 2/28/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 2,178,967 | 5.11 |
| 2/27/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 2,151,429 | 5.34 |
| 2/26/2025 | 0.15 | 0.17 | 0.14 | 0.15 | 3,028,474 | 6.13 |
| 2/25/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 4,938,469 | 6.00 |
| 2/24/2025 | 0.17 | 0.18 | 0.15 | 0.16 | 9,306,101 | 6.39 |
| 2/21/2025 | 0.26 | 0.35 | 0.18 | 0.20 | 420,212,748 | 8.06 |
| 2/20/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 22,114,289 | 5.70 |
| 2/19/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,295,547 | 5.98 |
| 2/18/2025 | 0.17 | 0.17 | 0.14 | 0.15 | 1,808,407 | 6.20 |
| 2/14/2025 | 0.15 | 0.17 | 0.15 | 0.17 | 1,793,690 | 6.60 |
| 2/13/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 2,940,950 | 6.64 |
| 2/12/2025 | 0.17 | 0.19 | 0.16 | 0.18 | 4,474,859 | 7.38 |
| 2/11/2025 | 0.17 | 0.21 | 0.16 | 0.19 | 11,332,213 | 7.76 |
| 2/10/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 6,748,533 | 7.08 |
| 2/07/2025 | 0.21 | 0.24 | 0.16 | 0.18 | 144,297,416 | 7.36 |
| 2/06/2025 | 0.18 | 0.18 | 0.14 | 0.16 | 4,755,289 | 6.44 |
| 2/05/2025 | 0.23 | 0.23 | 0.18 | 0.21 | 31,814,103 | 8.22 |
| 2/04/2025 | 0.30 | 0.30 | 0.25 | 0.27 | 1,895,003 | 10.80 |
| 2/03/2025 | 0.42 | 0.45 | 0.41 | 0.42 | 795,831 | 16.70 |
| 1/31/2025 | 0.40 | 0.43 | 0.40 | 0.41 | 123,118 | 16.20 |
| 1/30/2025 | 0.44 | 0.45 | 0.41 | 0.42 | 288,839 | 16.80 |
| 1/29/2025 | 0.51 | 0.52 | 0.40 | 0.45 | 454,040 | 18.00 |
| 1/28/2025 | 0.51 | 0.53 | 0.50 | 0.52 | 182,148 | 20.66 |
| 1/27/2025 | 0.50 | 0.54 | 0.50 | 0.50 | 240,223 | 20.05 |
| 1/24/2025 | 0.53 | 0.53 | 0.50 | 0.50 | 99,512 | 20.09 |
| 1/23/2025 | 0.49 | 0.53 | 0.49 | 0.52 | 192,729 | 21.00 |
| 1/22/2025 | 0.49 | 0.51 | 0.49 | 0.49 | 199,396 | 19.62 |
| 1/21/2025 | 0.52 | 0.52 | 0.49 | 0.51 | 259,237 | 20.25 |
| 1/17/2025 | 0.50 | 0.54 | 0.50 | 0.52 | 328,731 | 20.88 |
| 1/16/2025 | 0.49 | 0.52 | 0.49 | 0.50 | 234,365 | 20.00 |
| 1/15/2025 | 0.50 | 0.52 | 0.48 | 0.52 | 786,454 | 20.96 |
| 1/14/2025 | 0.51 | 0.57 | 0.51 | 0.54 | 3,217,967 | 21.60 |
| 1/13/2025 | 0.62 | 0.62 | 0.52 | 0.52 | 767,358 | 20.80 |
| 1/10/2025 | 0.64 | 0.68 | 0.60 | 0.63 | 765,863 | 25.20 |
| 1/08/2025 | 0.64 | 0.64 | 0.61 | 0.62 | 526,559 | 24.72 |
| 1/07/2025 | 0.65 | 0.65 | 0.62 | 0.64 | 444,300 | 25.60 |
| 1/06/2025 | 0.64 | 0.66 | 0.63 | 0.65 | 757,315 | 25.98 |