Universe Pharmaceuticals, Inc. Class A UPC
NASDAQ · United States · Health Technology
$4.50+0.19 (+4.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.50 | +4.41% | $4.41 | $4.63 | $4.34 | 106.71K |
| 2026-10-01 | $4.31 | +0.23% | $4.36 | $4.69 | $4.21 | 228.80K |
| 2026-09-30 | $4.30 | -4.87% | $4.51 | $4.74 | $4.25 | 131.50K |
| 2026-09-29 | $4.52 | -5.83% | $4.68 | $4.81 | $4.51 | 13.70K |
| 2026-09-28 | $4.80 | +1.05% | $4.70 | $4.99 | $4.61 | 28.20K |
| 2026-09-25 | $4.75 | +1.50% | $4.81 | $4.88 | $4.64 | 23.50K |
| 2026-09-24 | $4.68 | -0.23% | $4.72 | $4.80 | $4.61 | 33.30K |
| 2026-09-23 | $4.69 | +0.56% | $4.56 | $4.83 | $4.50 | 20.20K |
| 2026-09-22 | $4.66 | +0.54% | $4.60 | $4.83 | $4.56 | 13.50K |
| 2026-09-21 | $4.64 | -4.53% | $4.86 | $5.04 | $4.51 | 44.00K |
| 2026-09-18 | $4.86 | +2.32% | $4.63 | $4.90 | $4.63 | 82.60K |
| 2026-09-17 | $4.75 | -0.21% | $4.73 | $4.83 | $4.56 | 17.20K |
| 2026-09-16 | $4.76 | +6.73% | $4.50 | $4.79 | $4.37 | 41.10K |
| 2026-09-15 | $4.46 | -7.28% | $4.60 | $4.74 | $4.39 | 59.80K |
| 2026-09-14 | $4.81 | +10.32% | $4.27 | $4.82 | $4.27 | 172.00K |
| 2026-09-11 | $4.36 | +12.37% | $3.86 | $4.84 | $3.77 | 144.10K |
| 2026-09-10 | $3.88 | -6.95% | $4.05 | $4.05 | $3.80 | 15.80K |
| 2026-09-09 | $4.17 | -0.71% | $4.08 | $4.17 | $3.89 | 24.50K |
| 2026-09-08 | $4.20 | +4.22% | $3.93 | $4.40 | $3.93 | 39.70K |
| 2026-09-04 | $4.03 | -6.93% | $4.07 | $4.36 | $3.80 | 68.80K |
| 2026-09-03 | $4.33 | -9.22% | $4.44 | $4.90 | $4.26 | 121.40K |
| 2026-09-02 | $4.77 | +11.71% | $5.10 | $5.33 | $3.97 | 4.10M |
| 2026-09-01 | $4.27 | -6.77% | $4.61 | $4.75 | $4.26 | 1.58M |
| 2026-08-31 | $4.58 | -6.53% | $4.78 | $5.01 | $4.58 | 13.30K |
| 2026-08-28 | $4.90 | -2.78% | $4.95 | $5.55 | $4.58 | 18.00K |
| 2026-08-27 | $5.04 | -5.26% | $5.21 | $5.50 | $4.60 | 51.70K |
| 2026-08-26 | $5.32 | +5.77% | $5.03 | $5.91 | $5.03 | 96.70K |
| 2026-08-25 | $5.03 | -6.16% | $5.16 | $5.36 | $5.03 | 13.10K |
| 2026-08-24 | $5.36 | +1.13% | $5.29 | $5.36 | $5.11 | 19.50K |
| 2026-08-21 | $5.30 | -0.56% | $5.18 | $5.36 | $5.11 | 5.30K |
| 2026-08-20 | $5.33 | -0.19% | $5.26 | $5.45 | $5.03 | 17.40K |
| 2026-08-19 | $5.34 | +2.10% | $5.12 | $5.60 | $5.12 | 11.60K |
| 2026-08-18 | $5.23 | -9.52% | $5.56 | $5.61 | $5.21 | 29.90K |
| 2026-08-17 | $5.78 | +2.30% | $5.60 | $5.84 | $5.53 | 23.90K |
| 2026-08-14 | $5.65 | -3.75% | $5.92 | $6.11 | $5.57 | 32.40K |
| 2026-08-13 | $5.87 | -3.14% | $6.01 | $6.21 | $5.66 | 21.40K |
| 2026-08-12 | $6.06 | +2.02% | $6.08 | $6.08 | $5.57 | 25.50K |
| 2026-08-11 | $5.94 | -16.22% | $7.00 | $7.00 | $5.69 | 69.10K |
| 2026-08-10 | $7.09 | +27.52% | $5.50 | $7.50 | $5.50 | 296.30K |
| 2026-08-07 | $5.56 | -10.90% | $6.38 | $6.38 | $5.51 | 71.60K |
| 2026-08-06 | $6.24 | +1.30% | $5.67 | $6.24 | $5.52 | 95.30K |
| 2026-08-05 | $6.16 | -12.62% | $7.11 | $7.33 | $6.00 | 278.30K |
| 2026-08-04 | $7.05 | +8.80% | $5.75 | $7.05 | $5.40 | 759.90K |
| 2026-08-03 | $6.48 | +105.06% | $7.02 | $8.44 | $5.51 | 28.03M |
| 2026-07-31 | $3.16 | -9.20% | $3.48 | $3.48 | $3.16 | 11.83M |
| 2026-07-30 | $3.48 | +6.91% | $3.30 | $3.58 | $3.30 | 19.70K |
| 2026-07-29 | $3.26 | +2.04% | $3.18 | $3.36 | $3.09 | 70.10K |
| 2026-07-28 | $3.19 | -7.54% | $3.36 | $3.36 | $3.11 | 37.70K |
| 2026-07-27 | $3.45 | +1.77% | $3.50 | $3.61 | $3.40 | 29.50K |
| 2026-07-24 | $3.39 | -10.55% | $3.70 | $3.79 | $3.31 | 43.40K |
| 2026-07-23 | $3.79 | -7.33% | $4.00 | $4.11 | $3.75 | 49.10K |
| 2026-07-22 | $4.09 | -3.54% | $4.20 | $4.26 | $3.80 | 44.60K |
| 2026-07-21 | $4.24 | -0.24% | $4.16 | $4.54 | $3.75 | 140.00K |
| 2026-07-20 | $4.25 | -4.49% | $4.46 | $4.50 | $3.82 | 56.20K |
| 2026-07-17 | $4.45 | -2.20% | $4.58 | $4.65 | $4.22 | 41.20K |
| 2026-07-16 | $4.55 | -7.14% | $4.89 | $5.55 | $4.25 | 218.00K |
| 2026-07-15 | $4.90 | +6.06% | $4.61 | $5.64 | $4.50 | 289.70K |
| 2026-07-14 | $4.62 | +3.82% | $4.42 | $4.70 | $4.29 | 51.60K |
| 2026-07-13 | $4.45 | -15.56% | $5.11 | $5.20 | $4.30 | 88.30K |
| 2026-07-10 | $5.27 | -1.40% | $5.25 | $5.69 | $4.72 | 308.20K |
| 2026-07-09 | $5.34 | -7.84% | $5.54 | $5.61 | $5.22 | 43.30K |
| 2026-07-08 | $5.80 | -8.23% | $6.19 | $6.19 | $5.43 | 55.00K |
| 2026-07-07 | $6.32 | +5.33% | $6.00 | $7.31 | $5.72 | 186.90K |
| 2026-07-06 | $6.00 | -5.06% | $5.30 | $6.35 | $5.21 | 670.70K |
| 2026-07-02 | $6.32 | +13.67% | $5.10 | $6.43 | $4.81 | 4.68M |
| 2026-07-01 | $5.56 | -8.85% | $6.22 | $6.65 | $4.98 | 1.06M |
| 2026-06-30 | $6.10 | -49.92% | $7.80 | $8.00 | $5.51 | 1.34M |
| 2026-06-29 | $12.18 | +311.49% | $17.17 | $17.96 | $10.51 | 55.19M |
| 2026-06-26 | $2.96 | +4.23% | $2.60 | $2.99 | $2.60 | 18.52M |
| 2026-06-25 | $2.84 | -3.73% | $2.72 | $2.84 | $2.70 | 2.50K |
| 2026-06-24 | $2.95 | -2.96% | $3.00 | $3.00 | $2.73 | 11.00K |
| 2026-06-23 | $3.04 | +6.67% | $2.80 | $3.04 | $2.65 | 11.90K |
| 2026-06-22 | $2.85 | -3.39% | $2.81 | $2.92 | $2.77 | 18.10K |
| 2026-06-18 | $2.95 | +1.37% | $2.80 | $3.00 | $2.80 | 14.10K |
| 2026-06-17 | $2.91 | +0.69% | $2.82 | $3.00 | $2.78 | 45.00K |
| 2026-06-16 | $2.89 | -7.37% | $2.75 | $3.15 | $2.63 | 5.34M |
| 2026-06-15 | $3.12 | -3.70% | $3.14 | $3.26 | $3.04 | 5.10K |
| 2026-06-12 | $3.24 | -0.31% | $3.11 | $3.24 | $3.10 | 5.10K |
| 2026-06-11 | $3.25 | -10.47% | $3.54 | $3.69 | $3.25 | 23.00K |
| 2026-06-10 | $3.63 | +7.72% | $3.28 | $3.72 | $3.16 | 28.80K |
| 2026-06-09 | $3.37 | -6.98% | $3.51 | $3.70 | $3.01 | 672.80K |
| 2026-06-08 | $3.62 | +10.80% | $3.18 | $3.62 | $2.97 | 36.30K |
| 2026-06-05 | $3.27 | -1.65% | $3.05 | $3.30 | $2.90 | 8.40K |
| 2026-06-04 | $3.33 | -3.34% | $3.19 | $3.41 | $3.19 | 1.20K |
| 2026-06-03 | $3.44 | +1.75% | $3.27 | $3.44 | $3.19 | 4.20K |
| 2026-06-02 | $3.38 | +0.33% | $3.37 | $3.44 | $3.31 | 2.70K |
| 2026-06-01 | $3.37 | -3.71% | $3.40 | $3.40 | $3.05 | 9.70K |
| 2026-05-29 | $3.50 | +22.81% | $2.98 | $3.57 | $2.98 | 28.50K |
| 2026-05-28 | $2.85 | 0.00% | $2.80 | $3.00 | $2.80 | 9.20K |
| 2026-05-27 | $2.85 | +9.03% | $2.63 | $2.85 | $2.62 | 2.10K |