Upstream Bio Inc. (UPB)
11.99
0.78 (6.96%)
At close: Jan 15, 2025, 3:59 PM
12.00
0.08%
After-hours Jan 15, 2025, 04:00 PM EST
UPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.46 | 11.80 | 10.36 | 11.21 | -0.22 | -1.92% | 398,811 |
| Jan 13, 2025 | 13.35 | 13.37 | 11.33 | 11.43 | -2.27 | -16.57% | 204,700 |
| Jan 10, 2025 | 15.78 | 15.80 | 13.42 | 13.70 | -2.49 | -15.38% | 559,600 |
| Jan 8, 2025 | 16.11 | 16.24 | 15.60 | 16.19 | 0.02 | 0.12% | 122,641 |
| Jan 7, 2025 | 16.86 | 17.32 | 16.00 | 16.17 | -0.81 | -4.77% | 152,628 |
| Jan 6, 2025 | 18.53 | 18.95 | 16.63 | 16.98 | -1.37 | -7.47% | 250,217 |
| Jan 3, 2025 | 16.29 | 18.72 | 16.05 | 18.35 | 2.05 | 12.58% | 271,449 |
| Jan 2, 2025 | 16.46 | 17.12 | 15.72 | 16.30 | -0.14 | -0.85% | 171,600 |
| Dec 31, 2024 | 17.34 | 17.98 | 15.67 | 16.44 | -0.68 | -3.97% | 286,303 |
| Dec 30, 2024 | 18.70 | 18.74 | 16.83 | 17.12 | -2.07 | -10.79% | 232,507 |
| Dec 27, 2024 | 19.70 | 20.17 | 18.80 | 19.19 | -0.26 | -1.34% | 161,500 |
| Dec 26, 2024 | 19.20 | 19.83 | 18.15 | 19.45 | 0.05 | 0.26% | 137,335 |
| Dec 24, 2024 | 18.22 | 19.61 | 17.77 | 19.40 | 1.47 | 8.20% | 162,844 |
| Dec 23, 2024 | 16.07 | 18.20 | 15.91 | 17.93 | 1.72 | 10.61% | 229,800 |
| Dec 20, 2024 | 16.64 | 17.06 | 15.51 | 16.21 | -0.40 | -2.41% | 3,884,049 |
| Dec 19, 2024 | 16.24 | 17.86 | 14.97 | 16.61 | 0.50 | 3.10% | 477,713 |
| Dec 18, 2024 | 19.61 | 19.77 | 15.92 | 16.11 | -3.52 | -17.93% | 490,731 |
| Dec 17, 2024 | 18.53 | 20.00 | 17.79 | 19.63 | 0.62 | 3.26% | 521,543 |
| Dec 16, 2024 | 19.81 | 20.94 | 18.06 | 19.01 | -1.24 | -6.12% | 598,700 |
| Dec 13, 2024 | 20.45 | 21.13 | 19.77 | 20.25 | -0.16 | -0.78% | 285,530 |
| Dec 12, 2024 | 21.21 | 22.37 | 19.38 | 20.41 | -1.11 | -5.16% | 269,900 |
| Dec 11, 2024 | 21.02 | 22.35 | 21.02 | 21.52 | 0.38 | 1.80% | 176,722 |
| Dec 10, 2024 | 22.01 | 22.84 | 20.23 | 21.14 | -1.06 | -4.77% | 295,803 |
| Dec 9, 2024 | 24.37 | 24.98 | 22.05 | 22.20 | -1.64 | -6.88% | 306,800 |
| Dec 6, 2024 | 22.00 | 24.28 | 22.00 | 23.84 | 1.84 | 8.36% | 283,317 |
| Dec 5, 2024 | 22.83 | 23.52 | 21.79 | 22.00 | -0.82 | -3.59% | 166,700 |
| Dec 4, 2024 | 21.70 | 23.21 | 20.92 | 22.82 | 0.83 | 3.77% | 213,500 |
| Dec 3, 2024 | 21.41 | 22.35 | 21.41 | 21.99 | 0.36 | 1.66% | 220,600 |
| Dec 2, 2024 | 21.70 | 23.79 | 21.63 | 21.63 | -0.24 | -1.10% | 156,100 |
| Nov 29, 2024 | 21.26 | 22.40 | 21.12 | 21.87 | 0.61 | 2.87% | 98,049 |
| Nov 27, 2024 | 18.85 | 21.64 | 18.44 | 21.26 | 2.30 | 12.13% | 176,915 |
| Nov 26, 2024 | 18.66 | 20.63 | 18.00 | 18.96 | 0.27 | 1.44% | 224,837 |
| Nov 25, 2024 | 18.19 | 19.12 | 18.11 | 18.69 | 0.50 | 2.75% | 180,100 |
| Nov 22, 2024 | 17.47 | 18.42 | 17.47 | 18.19 | 0.39 | 2.19% | 219,540 |
| Nov 21, 2024 | 17.26 | 20.00 | 17.09 | 17.80 | -0.21 | -1.17% | 292,679 |
| Nov 20, 2024 | 22.45 | 23.36 | 17.81 | 18.01 | -4.73 | -20.80% | 455,893 |
| Nov 19, 2024 | 23.55 | 24.00 | 22.74 | 22.74 | -1.03 | -4.33% | 335,100 |
| Nov 18, 2024 | 25.42 | 26.70 | 23.67 | 23.77 | -1.69 | -6.64% | 273,600 |
| Nov 15, 2024 | 25.99 | 26.12 | 25.24 | 25.46 | -0.48 | -1.85% | 218,400 |
| Nov 14, 2024 | 26.10 | 26.44 | 25.66 | 25.94 | 0.03 | 0.12% | 162,825 |
| Nov 13, 2024 | 26.29 | 26.90 | 25.80 | 25.91 | -0.47 | -1.78% | 170,597 |
| Nov 12, 2024 | 26.76 | 26.76 | 25.80 | 26.38 | -0.42 | -1.57% | 184,600 |
| Nov 11, 2024 | 26.42 | 27.87 | 25.82 | 26.80 | 0.62 | 2.37% | 221,000 |
| Nov 8, 2024 | 27.43 | 29.30 | 25.18 | 26.18 | -0.84 | -3.11% | 153,205 |
| Nov 7, 2024 | 26.09 | 27.59 | 26.09 | 27.02 | 0.45 | 1.69% | 119,400 |
| Nov 6, 2024 | 27.65 | 29.46 | 25.59 | 26.57 | -0.82 | -2.99% | 303,000 |
| Nov 5, 2024 | 26.00 | 28.98 | 25.50 | 27.39 | 2.24 | 8.91% | 544,700 |
| Nov 4, 2024 | 24.76 | 25.54 | 24.35 | 25.15 | 0.39 | 1.58% | 268,014 |
| Nov 1, 2024 | 25.20 | 25.31 | 24.62 | 24.76 | -0.04 | -0.16% | 346,600 |
| Oct 31, 2024 | 24.54 | 25.46 | 24.35 | 24.80 | -0.10 | -0.40% | 168,000 |