Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
4.7800
+0.4000 (9.13%)
NASDAQ · Last Trade: May 1st, 12:05 AM EDT
Historical Prices For Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 4.20 | 5.47 | 4.01 | 4.78 | 277,202 | 4.78 |
| 4/29/2025 | 5.41 | 5.41 | 4.31 | 4.38 | 341,612 | 4.38 |
| 4/28/2025 | 4.68 | 6.93 | 4.30 | 5.95 | 6,960,746 | 5.95 |
| 4/25/2025 | 4.00 | 4.30 | 3.68 | 4.20 | 264,784 | 4.20 |
| 4/24/2025 | 3.82 | 3.98 | 3.61 | 3.80 | 65,690 | 3.80 |
| 4/23/2025 | 3.67 | 4.02 | 3.67 | 3.81 | 71,712 | 3.81 |
| 4/22/2025 | 3.57 | 4.08 | 3.57 | 3.61 | 203,665 | 3.61 |
| 4/21/2025 | 3.32 | 5.47 | 3.06 | 4.14 | 2,826,667 | 4.14 |
| 4/17/2025 | 3.66 | 3.94 | 3.35 | 3.56 | 159,253 | 3.56 |
| 4/16/2025 | 3.45 | 5.22 | 3.10 | 3.66 | 1,367,563 | 3.66 |
| 4/15/2025 | 3.30 | 3.54 | 3.20 | 3.31 | 45,193 | 3.31 |
| 4/14/2025 | 3.54 | 3.57 | 3.07 | 3.35 | 93,441 | 3.35 |
| 4/11/2025 | 3.40 | 3.70 | 3.36 | 3.52 | 66,679 | 3.52 |
| 4/10/2025 | 3.13 | 3.95 | 3.10 | 3.53 | 97,038 | 3.53 |
| 4/09/2025 | 3.68 | 3.95 | 2.80 | 3.28 | 279,250 | 3.28 |
| 4/08/2025 | 2.86 | 4.70 | 2.86 | 3.95 | 1,401,352 | 3.95 |
| 4/07/2025 | 3.36 | 3.36 | 2.78 | 3.09 | 156,882 | 3.09 |
| 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 | 0.09 |
| 3/20/2025 | 0.08 | 0.09 | 0.08 | 0.09 | 2,495,769 | 0.09 |
| 3/19/2025 | 0.10 | 0.10 | 0.10 | 0.10 | 596,541 | 0.10 |
| 3/18/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 587,383 | 0.10 |
| 3/17/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 1,282,462 | 0.10 |
| 3/14/2025 | 0.10 | 0.11 | 0.09 | 0.10 | 2,594,295 | 0.10 |
| 3/13/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 573,037 | 0.12 |
| 3/12/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 534,741 | 0.13 |
| 3/11/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 505,048 | 0.14 |
| 3/10/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 1,711,212 | 0.13 |
| 3/07/2025 | 0.12 | 0.14 | 0.12 | 0.13 | 2,800,186 | 0.13 |
| 3/06/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 730,672 | 0.12 |
| 3/05/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 534,423 | 0.12 |
| 3/04/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 1,581,972 | 0.12 |
| 3/03/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 2,814,198 | 0.12 |
| 2/28/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 2,178,967 | 0.13 |
| 2/27/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 2,151,429 | 0.13 |
| 2/26/2025 | 0.15 | 0.17 | 0.14 | 0.15 | 3,028,474 | 0.15 |
| 2/25/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 4,938,469 | 0.15 |
| 2/24/2025 | 0.17 | 0.18 | 0.15 | 0.16 | 9,306,101 | 0.16 |
| 2/21/2025 | 0.26 | 0.35 | 0.18 | 0.20 | 420,212,748 | 0.20 |
| 2/20/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 22,114,289 | 0.14 |
| 2/19/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,295,547 | 0.15 |
| 2/18/2025 | 0.17 | 0.17 | 0.14 | 0.15 | 1,808,407 | 0.15 |
| 2/14/2025 | 0.15 | 0.17 | 0.15 | 0.17 | 1,793,690 | 0.17 |
| 2/13/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 2,940,950 | 0.17 |
| 2/12/2025 | 0.17 | 0.19 | 0.16 | 0.18 | 4,474,859 | 0.18 |
| 2/11/2025 | 0.17 | 0.21 | 0.16 | 0.19 | 11,332,213 | 0.19 |
| 2/10/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 6,748,533 | 0.18 |
| 2/07/2025 | 0.21 | 0.24 | 0.16 | 0.18 | 144,297,416 | 0.18 |
| 2/06/2025 | 0.18 | 0.18 | 0.14 | 0.16 | 4,755,289 | 0.16 |
| 2/05/2025 | 0.23 | 0.23 | 0.18 | 0.21 | 31,814,103 | 0.21 |
| 2/04/2025 | 0.30 | 0.30 | 0.25 | 0.27 | 1,895,003 | 0.27 |
| 2/03/2025 | 0.42 | 0.45 | 0.41 | 0.42 | 795,831 | 0.42 |