Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Universe Pharmaceuticals INC (UPC)

Compare
2.8600
-1.3600
(-32.23%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20253.52003.87002.66002.86002.8600201,700
Mar 31, 20254.74004.97703.90004.10004.1000116,900
Mar 28, 20255.57005.57004.51004.89004.890064,800
Mar 27, 20254.63005.36004.51005.36005.3600111,800
Mar 26, 20254.81004.97004.35604.85004.850091,800
Mar 25, 20254.04005.64003.71004.50004.5000399,600
Mar 24, 2025 1:40 Stock Splits
Mar 24, 20253.29004.39003.29004.39004.3900263,400
Mar 21, 20253.32003.56003.20003.52003.520036,180
Mar 20, 20253.36003.56003.24003.56003.560062,388
Mar 19, 20253.80004.08003.80003.92003.920015,130
Mar 18, 20254.00004.00003.60003.84003.840014,753
Mar 17, 20254.00004.08003.68003.92003.920032,488
Mar 14, 20254.20004.40003.64004.12004.120064,858
Mar 13, 20255.28005.28004.68004.84004.840014,400
Mar 12, 20255.36005.52005.04005.28005.280013,360
Mar 11, 20255.60005.60005.20005.52005.520013,025
Mar 10, 20255.60005.96005.12005.28005.280042,788
Mar 7, 20254.80005.60004.80005.36005.360070,005
Mar 6, 20255.20005.40004.88004.92004.920018,395
Mar 5, 20255.04005.08004.60004.92004.920013,848
Mar 4, 20254.72004.96004.44004.80004.800039,835
Mar 3, 20255.04005.08004.60004.68004.680074,723
Feb 28, 20255.28005.40004.84005.12005.120054,475
Feb 27, 20255.60005.88005.32005.36005.360054,865
Feb 26, 20255.92006.60005.64006.12006.120075,553
Feb 25, 20256.00006.40005.72006.00006.0000132,220
Feb 24, 20256.96007.04005.96006.40006.4000235,558
Feb 21, 202510.360013.96007.08008.04008.040010,505,315
Feb 20, 20255.60006.08005.60005.72005.7200608,030
Feb 19, 20255.60005.96005.60005.96005.960032,563
Feb 18, 20256.60006.60005.60006.20006.200048,650
Feb 14, 20256.12006.60005.84006.60006.600044,843
Feb 13, 20256.76007.04006.32006.64006.640075,295
Feb 12, 20256.92007.56006.52007.40007.4000114,370
Feb 11, 20256.88008.24006.40007.76007.7600292,918
Feb 10, 20257.08007.44006.64007.08007.0800174,603
Feb 7, 20258.28009.80006.40007.36007.36003,607,430
Feb 6, 20257.08007.08005.68006.44006.4400120,738
Feb 5, 20259.28009.40007.20008.24008.2400795,330
Feb 4, 202512.000012.000010.120010.800010.800047,548
Feb 3, 202516.800017.800016.400016.680016.680021,320
Jan 31, 202516.160017.200016.040016.200016.20002,968
Jan 30, 202517.600018.000016.320016.800016.80007,358
Jan 29, 202520.320020.640016.000018.000018.000011,510
Jan 28, 202520.200021.080020.040020.680020.68004,565
Jan 27, 202519.840021.560019.840020.040020.04007,175
Jan 24, 202521.000021.000020.000020.080020.08002,488
Jan 23, 202519.600021.200019.600021.000021.00004,823
Jan 22, 202519.640020.400019.440019.640019.64005,095
Jan 21, 202520.800020.800019.600020.240020.24006,568
Jan 17, 202520.000021.600020.000020.880020.88008,218
Jan 16, 202519.680020.760019.400020.000020.00005,913
Jan 15, 202520.000021.000019.240020.960020.960020,008
Jan 14, 202520.400022.800020.400021.600021.600084,925
Jan 13, 202524.600024.760020.680020.800020.800019,408
Jan 10, 202525.600027.160024.160025.200025.200019,148
Jan 8, 202525.800025.800024.400024.720024.720013,165
Jan 7, 202526.000026.040024.880025.600025.600011,298
Jan 6, 202525.560026.320025.080026.000026.000019,353
Jan 3, 202525.280026.400024.920025.640025.640015,015
Jan 2, 202524.440025.880024.440025.760025.760016,943
Dec 31, 202425.200025.200024.120024.400024.400013,293
Dec 30, 202425.000025.200024.400025.200025.200020,328
Dec 27, 202425.200026.400024.400024.880024.880045,463
Dec 26, 202426.160028.000024.400027.400027.4000365,385
Dec 24, 202424.800025.600024.440025.360025.36003,785
Dec 23, 202425.200025.400024.400025.200025.200011,348
Dec 20, 202425.600025.720024.400025.480025.48006,023
Dec 19, 202428.000028.400024.800025.400025.40007,068
Dec 18, 202427.600028.600027.200027.360027.360012,543
Dec 17, 202428.000028.800025.200027.600027.600010,080
Dec 16, 202430.560031.360026.840027.200027.200013,758
Dec 13, 202433.120033.120027.240030.880030.880011,068
Dec 12, 202442.400042.800032.120032.400032.400030,228
Dec 11, 202444.400045.520041.600042.800042.800025,978
Dec 10, 202453.600054.000044.000046.400046.400040,175
Dec 9, 202466.000069.200053.600055.200055.2000136,300
Dec 6, 2024120.8000197.2000110.4000135.6000135.60002,343,228
Dec 5, 202474.800078.000040.000042.000042.000050,428
Dec 4, 202475.200078.400070.400071.400071.40004,130
Dec 3, 202476.400092.200071.600080.800080.800017,228
Dec 2, 202468.8000104.000066.800077.200077.200012,148
Nov 29, 202468.000073.400067.200071.200071.2000713
Nov 27, 202471.240072.800066.800068.800068.8000830
Nov 26, 202474.400075.400069.600072.400072.40001,268
Nov 25, 202474.800078.920074.000074.400074.40001,290
Nov 22, 202471.600082.400069.600077.200077.20002,265
Nov 21, 202472.800073.840068.400071.600071.60001,005
Nov 20, 202481.200081.600071.400074.000074.00001,485
Nov 19, 202486.400086.400079.680082.000082.00001,188
Nov 18, 2024 1:15 Stock Splits
Nov 18, 202478.400091.200072.480086.000086.00003,733
Nov 15, 202497.800099.000072.000084.600084.60003,598
Nov 14, 2024115.8000117.600085.800097.200097.20002,842
Nov 13, 2024135.6000137.4000115.2000117.6000117.60002,260
Nov 12, 2024147.0000150.0000137.4000139.8000139.8000523
Nov 11, 2024146.4000153.0000141.0000147.0000147.0000635
Nov 8, 2024145.2000154.8000144.0000151.2000151.2000674
Nov 7, 2024160.2000162.0000144.6000148.8000148.8000885
Nov 6, 2024168.6000174.6000162.0000166.2000166.20001,084
Nov 5, 2024168.0000173.4000165.0000168.6000168.6000477
Nov 4, 2024166.2000171.0000162.0000168.0000168.0000569
Nov 1, 2024156.0000173.4000152.4000166.2000166.20001,010
Oct 31, 2024150.0000162.0000150.0000157.8000157.8000519
Oct 30, 2024180.0000186.0000132.0000163.8000163.80002,920
Oct 29, 2024186.0000192.6000185.4000187.2000187.2000709
Oct 28, 2024197.4000198.0000186.0000189.6000189.6000811
Oct 25, 2024199.8000210.0000192.0000202.8000202.80001,104
Oct 24, 2024213.6000214.8000199.8000210.0000210.0000474
Oct 23, 2024215.4000215.4000190.8000215.4000215.40001,613
Oct 22, 2024229.2000238.2000210.0000215.4000215.40001,951
Oct 21, 2024260.4000267.0000228.0000242.4000242.40002,136
Oct 18, 2024257.4000290.4000245.4000249.6000249.60006,141
Oct 17, 2024292.8000292.8000241.8000245.4000245.40004,641
Oct 16, 2024282.0000600.0000186.0000292.8000292.800063,130
Oct 15, 2024228.0000269.4000222.0000263.4000263.40009,602
Oct 14, 2024192.0000216.0000186.0000210.0000210.00006,739
Oct 11, 2024148.8000215.4000148.8000180.0000180.000018,557
Oct 10, 2024129.0000155.4000129.0000146.4000146.40005,474
Oct 9, 2024130.2000132.0000127.8000130.2000130.2000836
Oct 8, 2024118.2000130.8000118.2000130.2000130.20001,158
Oct 7, 2024133.2000137.4000126.0000128.4000128.40001,827
Oct 4, 2024132.0000138.0000129.0000130.8000130.80001,628
Oct 3, 2024126.0000136.8000126.0000133.2000133.20001,589
Oct 2, 2024131.4000140.4000131.4000138.0000138.00001,850
Oct 1, 2024144.0000153.0000123.6000131.4000131.40003,282
Sep 30, 2024144.6000154.2000140.4000146.4000146.40004,359
Sep 27, 2024143.4000150.0000135.6000140.4000140.40002,308
Sep 26, 2024147.0000150.0000134.4000144.6000144.60003,878
Sep 25, 2024160.2000160.8000144.0000147.0000147.00002,610
Sep 24, 2024159.0000164.4000156.0000157.2000157.20002,723
Sep 23, 2024168.0000174.0000147.0000151.8000151.80004,927
Sep 20, 2024214.8000216.0000167.4000176.4000176.40005,059
Sep 19, 2024213.0000239.4000192.6000204.6000204.60004,287
Sep 18, 2024223.2000223.2000205.8000213.6000213.60004,670
Sep 17, 2024282.0000286.2000234.0000237.0000237.00005,414
Sep 16, 2024294.6000325.2000276.0000276.0000276.00007,129
Sep 13, 2024672.0000756.0000228.6000326.4000326.400050,820
Sep 12, 20241,806.00001,860.0000786.00001,002.00001,002.000034,759
Sep 11, 20241,860.00002,004.00001,794.00001,824.00001,824.000012,656
Sep 10, 20241,764.00001,890.00001,716.00001,854.00001,854.00004,583
Sep 9, 20241,746.00001,818.00001,698.00001,752.00001,752.00001,494
Sep 6, 20241,806.00001,872.00001,716.00001,740.00001,740.00003,458
Sep 5, 20241,812.00001,890.00001,782.00001,812.00001,812.00002,105
Sep 4, 20241,746.00001,890.00001,686.00001,812.00001,812.00001,510
Sep 3, 20241,926.00001,926.00001,746.00001,794.00001,794.00004,178
Aug 30, 20241,908.00002,034.00001,836.00001,950.00001,950.00003,544
Aug 29, 20241,902.00002,046.00001,866.00001,962.00001,962.00003,754
Aug 28, 20241,830.00002,010.00001,812.00001,926.00001,926.00002,003
Aug 27, 20241,944.00002,040.00001,626.00001,866.00001,866.00003,891
Aug 26, 20241,938.00001,950.00001,818.00001,842.00001,842.00001,707
Aug 23, 20242,004.00002,064.00001,740.00001,956.00001,956.00004,875
Aug 22, 20241,896.00002,100.00001,860.00002,046.00002,046.00001,819
Aug 21, 20241,758.00001,956.00001,530.00001,908.00001,908.00004,541
Aug 20, 20242,256.00002,310.00001,152.00001,896.00001,896.000014,319
Aug 19, 20242,238.00002,334.00002,220.00002,292.00002,292.00003,604
Aug 16, 20242,178.00002,280.00002,178.00002,262.00002,262.00002,751
Aug 15, 20242,238.00002,250.00002,178.00002,190.00002,190.00003,351
Aug 14, 20242,142.00002,340.00001,986.00002,232.00002,232.00004,139
Aug 13, 20242,280.00002,304.00001,770.00002,166.00002,166.00003,763
Aug 12, 20242,358.00002,370.00002,202.00002,262.00002,262.00002,367
Aug 9, 20242,244.00002,349.00002,232.00002,322.00002,322.00001,122
Aug 8, 20242,202.00002,298.00002,190.00002,274.00002,274.00001,275
Aug 7, 20242,214.00002,267.39992,184.00002,208.00002,208.00001,298
Aug 6, 20242,226.00002,280.00002,178.00002,220.00002,220.00001,497
Aug 5, 20242,124.00002,268.00002,106.00002,262.00002,262.00003,829
Aug 2, 20242,154.00002,202.00002,124.00002,160.00002,160.00001,439
Aug 1, 20242,196.00002,214.00001,878.00002,155.20002,155.20001,345
Jul 31, 20242,190.00002,238.00002,178.00002,214.00002,214.0000429
Jul 30, 20242,190.00002,220.00002,172.00002,208.00002,208.0000262
Jul 29, 20242,244.00002,268.00002,160.00002,190.00002,190.00001,232
Jul 26, 20242,130.00002,250.00002,130.00002,244.00002,244.00001,052
Jul 25, 20242,160.00002,178.00002,076.00002,148.00002,148.00002,288
Jul 24, 20242,154.00002,196.00002,100.00002,166.00002,166.00002,161
Jul 23, 20242,388.00002,400.00002,076.00002,130.00002,130.00002,881
Jul 22, 20242,166.00002,382.00002,166.00002,334.00002,334.0000104
Jul 19, 20242,340.00002,418.00001,896.00002,226.00002,226.0000530
Jul 18, 20242,334.00002,424.00002,328.00002,370.00002,370.0000166
Jul 17, 20242,292.00002,466.00002,220.00002,346.00002,346.0000429
Jul 16, 20242,160.00002,214.00002,070.00002,136.00002,136.0000130
Jul 15, 20242,316.00002,388.00002,040.00002,118.00002,118.0000444
Jul 12, 20242,100.00002,220.00001,722.00001,980.00001,980.0000257
Jul 11, 20242,076.00002,196.00001,836.00002,088.00002,088.0000233
Jul 10, 20242,286.00002,304.60011,758.00002,076.00002,076.0000306
Jul 9, 20242,220.00002,592.00002,220.00002,310.00002,310.0000266
Jul 8, 20242,130.00002,280.00002,118.00002,232.00002,232.0000289
Jul 5, 20241,920.00002,130.00001,919.40001,998.00001,998.0000415
Jul 3, 20241,770.00001,992.00001,740.00001,884.00001,884.0000305
Jul 2, 20241,590.00001,920.00001,590.00001,740.00001,740.0000471
Jul 1, 20241,404.00001,494.00001,404.00001,470.00001,470.00003
Jun 28, 20241,518.00001,518.00001,452.00001,494.00001,494.00007
Jun 27, 20241,482.00001,524.00001,440.00001,524.00001,524.000012
Jun 26, 20241,455.00001,500.00001,434.00001,434.00001,434.00007
Jun 25, 20241,584.00001,584.00001,506.00001,530.00001,530.000020
Jun 24, 20241,572.00001,698.00001,560.00001,566.00001,566.000048
Jun 21, 20241,422.00001,728.00001,410.00001,578.00001,578.0000232
Jun 20, 20241,380.00001,390.80001,380.00001,390.80001,390.80003
Jun 18, 20241,380.00001,404.00001,380.00001,380.00001,380.000010
Jun 17, 20241,338.00001,434.00001,296.00001,374.00001,374.000017
Jun 14, 20241,398.00001,440.00001,332.00001,332.00001,332.000026
Jun 13, 20241,434.00001,440.00001,434.00001,440.00001,440.00001
Jun 12, 20241,380.00001,476.00001,356.00001,404.00001,404.000016
Jun 11, 20241,410.00001,462.20001,380.00001,380.00001,380.000026
Jun 10, 20241,500.00001,614.00001,416.00001,464.00001,464.000059
Jun 7, 20241,680.00001,680.00001,488.00001,488.00001,488.0000175
Jun 6, 20241,308.00001,416.00001,269.00001,380.00001,380.000068
Jun 5, 20241,266.00001,374.00001,224.00001,236.00001,236.000052
Jun 4, 20241,548.00001,560.00001,296.00001,332.00001,332.000064
Jun 3, 20241,740.00001,740.00001,524.00001,554.00001,554.000047
May 31, 20241,614.00001,764.00001,440.00001,753.80001,753.8000128
May 30, 20241,680.00001,686.00001,572.60001,602.00001,602.000065
May 29, 20241,680.00001,686.00001,650.00001,668.00001,668.000039
May 28, 20241,680.00001,794.00001,584.00001,650.00001,650.0000205
May 24, 20241,578.00001,590.00001,422.00001,440.00001,440.000015
May 23, 20241,536.00001,536.00001,416.00001,500.00001,500.00004
May 22, 20241,539.00001,539.00001,416.00001,494.00001,494.000017
May 21, 20241,410.00001,536.00001,377.60001,530.00001,530.000015
May 20, 20241,530.00001,602.00001,398.00001,398.00001,398.00007
May 17, 20241,470.00001,566.00001,386.00001,554.00001,554.000025
May 16, 20241,620.00001,620.00001,410.00001,506.00001,506.000019
May 15, 20241,554.00001,770.00001,507.80001,548.00001,548.0000144
May 14, 20241,452.00001,650.00001,404.00001,575.00001,575.0000115
May 13, 20241,308.00001,434.00001,308.00001,401.00001,401.000017
May 10, 20241,302.00001,302.00001,302.00001,302.00001,302.00002
May 9, 20241,370.40001,410.00001,278.00001,290.00001,290.000013
May 8, 20241,266.00001,452.00001,236.00001,410.00001,410.0000141
May 7, 20241,404.00001,404.00001,224.00001,392.00001,392.000011
May 6, 20241,363.80001,363.80001,302.00001,308.00001,308.00009
May 3, 20241,260.00001,308.00001,258.80001,290.00001,290.000025
May 2, 20241,434.00001,470.00001,278.00001,302.00001,302.0000136
May 1, 20241,400.40001,542.00001,356.00001,356.00001,356.000052
Apr 30, 20241,464.00001,560.00001,302.00001,446.00001,446.0000167
Apr 29, 20241,314.00001,439.40001,314.00001,434.00001,434.000088
Apr 26, 20241,374.00001,480.80001,230.00001,308.00001,308.000033
Apr 25, 20241,296.00001,482.00001,146.00001,386.00001,386.0000246
Apr 24, 20241,344.00001,368.00001,247.40001,286.40001,286.400059
Apr 23, 20241,200.00001,338.00001,200.00001,320.00001,320.000087
Apr 22, 20241,260.60001,266.00001,170.00001,170.00001,170.000015
Apr 19, 20241,302.00001,303.80001,161.60001,242.00001,242.0000192
Apr 18, 20241,308.00001,374.00001,104.00001,314.00001,314.0000445
Apr 17, 20241,122.00001,296.00001,080.00001,218.00001,218.0000143
Apr 16, 20241,290.00001,290.00001,032.00001,122.00001,122.0000168
Apr 15, 20241,068.00001,290.0000960.00001,278.00001,278.0000157
Apr 12, 2024960.00001,149.6000939.60001,032.00001,032.0000119
Apr 11, 20241,020.00001,070.4000990.00001,002.00001,002.000019
Apr 10, 20241,020.00001,177.80001,020.00001,050.00001,050.000027
Apr 9, 20241,068.00001,110.00001,038.00001,080.00001,080.0000177
Apr 8, 20241,314.00001,314.0000942.00001,080.00001,080.0000150
Apr 5, 20241,314.00001,356.00001,266.00001,284.00001,284.0000159
Apr 4, 20241,626.00001,686.00001,282.20001,356.00001,356.0000426
Apr 3, 20241,440.00001,710.00001,440.00001,650.00001,650.0000321
Apr 2, 20241,416.00001,548.00001,386.00001,500.00001,500.0000518

Related Tickers

ZYBT Zhengye Biotechnology Holding Limited
5.32
-1.12%
 
RGC Regencell Bioscience Holdings Limited
28.99
-9.07%
 
CTOR Citius Oncology, Inc.
0.8600
-7.53%
 
QNTM Quantum BioPharma Ltd.
7.99
+3.63%
 
CPHI China Pharma Holdings, Inc.
0.2450
-6.86%
 
SNOA Sonoma Pharmaceuticals, Inc.
2.1700
-0.91%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.4077
+4.81%
 
CYTH Cyclo Therapeutics, Inc.
0.7206
0.00%
 
PTPI Petros Pharmaceuticals, Inc.
0.0840
+21.56%
 
SXTC China SXT Pharmaceuticals, Inc.
2.5700
+2.80%