Universe Pharmaceuticals ... (UPC)
3.96
0.44 (12.37%)
At close: Mar 24, 2025, 2:12 PM
UPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 1,406,625 |
| Mar 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2,495,824 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 605,200 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 590,100 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 1,299,500 |
| Mar 14, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | -0.02 | -16.67% | 2,594,300 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 576,000 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 534,763 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 521,000 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 1,711,535 |
| Mar 7, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.01 | 8.33% | 2,800,200 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 735,800 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 553,948 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 1,593,400 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 2,988,900 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 2,179,000 |
| Feb 27, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | -0.02 | -13.33% | 2,194,639 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 3,318,800 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 5,288,806 |
| Feb 24, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | -0.04 | -20.00% | 9,422,337 |
| Feb 21, 2025 | 0.26 | 0.35 | 0.18 | 0.20 | 0.06 | 42.86% | 420,212,600 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 24,321,200 |
| Feb 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,302,545 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 1,946,002 |
| Feb 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1,793,700 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 3,011,800 |
| Feb 12, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | -0.01 | -5.26% | 4,574,800 |
| Feb 11, 2025 | 0.17 | 0.21 | 0.16 | 0.19 | 0.01 | 5.56% | 11,716,731 |
| Feb 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 6,984,117 |
| Feb 7, 2025 | 0.21 | 0.24 | 0.16 | 0.18 | 0.02 | 12.50% | 144,297,200 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | -0.05 | -23.81% | 4,829,548 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.18 | 0.21 | -0.06 | -22.22% | 31,987,895 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | -0.15 | -35.71% | 1,901,900 |
| Feb 3, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.02 | 5.00% | 852,800 |
| Jan 31, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | -0.02 | -4.76% | 123,118 |
| Jan 30, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | -0.03 | -6.67% | 294,304 |
| Jan 29, 2025 | 0.51 | 0.52 | 0.40 | 0.45 | -0.07 | -13.46% | 460,400 |
| Jan 28, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.02 | 4.00% | 182,615 |
| Jan 27, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00% | 287,000 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | -0.02 | -3.85% | 99,512 |
| Jan 23, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.03 | 6.12% | 192,920 |
| Jan 22, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | -0.02 | -3.92% | 203,800 |
| Jan 21, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | -0.01 | -1.92% | 262,700 |
| Jan 17, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.02 | 4.00% | 328,731 |
| Jan 16, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | -0.02 | -3.85% | 236,535 |
| Jan 15, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | -0.02 | -3.70% | 800,333 |
| Jan 14, 2025 | 0.51 | 0.57 | 0.51 | 0.54 | 0.02 | 3.85% | 3,397,000 |
| Jan 13, 2025 | 0.62 | 0.62 | 0.52 | 0.52 | -0.11 | -17.46% | 776,300 |
| Jan 10, 2025 | 0.64 | 0.68 | 0.60 | 0.63 | 0.01 | 1.61% | 765,900 |
| Jan 8, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | -0.02 | -3.13% | 526,600 |