Universe Pharmaceuticals Inc (UPC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 4.85714285714 | 3.5 | 4.1099 | 2.87 | 167740 | 3.64977727 | CS |
| 4 | 1.33 | 56.8376068376 | 2.34 | 4.32 | 2.34 | 124682 | 3.39945997 | CS |
| 12 | 1.38 | 60.2620087336 | 2.29 | 4.32 | 2.04 | 62046 | 3.08862118 | CS |
| 26 | 1.47 | 66.8181818182 | 2.2 | 4.32 | 1.1373 | 78782 | 2.43411625 | CS |
| 52 | 1.474 | 67.1220400729 | 2.196 | 4.32 | 0.75 | 73998 | 2.11649251 | CS |
| 156 | -12.17 | -76.8308080808 | 15.84 | 30 | 0.75 | 143089 | 10.39721961 | CS |
| 260 | -27.89 | -88.371356147 | 31.56 | 71.94 | 0.75 | 305478 | 22.3352794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.71 | -0.24 | -6.08 | 3.9 | 4.03 | 3.1601 | 317822 |
| 1721342100 | 3.95 | 0.04 | 1.02 | 3.89 | 4.0397999 | 3.88 | 98386 |
| 1721255700 | 3.91 | 0.35 | 9.83 | 3.82 | 4.1099 | 3.7 | 257598 |
| 1721169300 | 3.56 | 0.03 | 0.85 | 3.6 | 3.69 | 3.45 | 77665 |
| 1721082900 | 3.53 | 0.23 | 6.97 | 3.86 | 3.98 | 3.4 | 266132 |
| 1720823700 | 3.3 | -0.18 | -5.17 | 3.5 | 3.7 | 2.87 | 153887 |
| 1720737300 | 3.48 | 0.02 | 0.58 | 3.46 | 3.66 | 3.0601 | 139992 |
| 1720650900 | 3.46 | -0.39 | -10.13 | 3.81 | 3.8407 | 2.93 | 182632 |
| 1720564500 | 3.85 | 0.13 | 3.49 | 3.7 | 4.32 | 3.7 | 159681 |
| 1720478100 | 3.72 | 0.39 | 11.71 | 3.55 | 3.8 | 3.53 | 173334 |
| 1720218900 | 3.33 | 0.16 | 5.05 | 3.2 | 3.55 | 3.1985 | 248985 |
| 1720040640 | 3.17 | 0.27 | 9.31 | 2.95 | 3.32 | 2.9 | 182984 |
| 1719959700 | 2.9 | 0.45 | 18.37 | 2.65 | 3.2 | 2.65 | 282775 |
| 1719873300 | 2.45 | -0.09 | -3.54 | 2.34 | 2.49 | 2.34 | 1807 |
| 1719614100 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1719527700 | 2.54 | 0.15 | 6.28 | 2.39 | 2.54 | 2.39 | 7100 |
| 1719441300 | 2.39 | -0.16 | -6.27 | 2.5 | 2.5 | 2.39 | 4210 |
| 1719354900 | 2.55 | -0.06 | -2.30 | 2.71 | 2.71 | 2.5099999 | 12057 |
| 1719268500 | 2.61 | -0.02 | -0.76 | 2.62 | 2.83 | 2.6 | 28879 |
| 1719009300 | 2.63 | 0.31 | 13.46 | 2.34 | 2.88 | 2.34 | 139625 |
| 1718922900 | 2.318 | 0.02 | 0.78 | 2.24 | 2.318 | 2.24 | 1739 |
| 1718750100 | 2.3 | 0.01 | 0.44 | 2.2799999 | 2.3402 | 2.2799999 | 5831 |
| 1718663700 | 2.29 | 0.07 | 3.15 | 2.23 | 2.39 | 2.16 | 10290 |
| 1718404500 | 2.22 | -0.18 | -7.50 | 2.32 | 2.4 | 2.22 | 15825 |
| 1718318100 | 2.4 | 0.06 | 2.56 | 2.34 | 2.4 | 2.34 | 415 |
| 1718231700 | 2.34 | 0.04 | 1.74 | 2.3 | 2.46 | 2.2599999 | 9737 |
| 1718145300 | 2.3 | -0.14 | -5.74 | 2.35 | 2.4366 | 2.3 | 15842 |
| 1718058900 | 2.44 | -0.04 | -1.61 | 2.5 | 2.69 | 2.36 | 35127 |
| 1717799700 | 2.48 | 0.18 | 7.83 | 2.8 | 2.8 | 2.48 | 105192 |
| 1717713300 | 2.3 | 0.24 | 11.65 | 2.18 | 2.36 | 2.115 | 40818 |
| 1717626900 | 2.06 | -0.16 | -7.21 | 2.11 | 2.29 | 2.04 | 31107 |
| 1717540500 | 2.22 | -0.37 | -14.29 | 2.58 | 2.6 | 2.1601 | 38571 |
| 1717454100 | 2.59 | -0.33 | -11.39 | 2.9 | 2.9 | 2.54 | 28059 |
| 1717194900 | 2.923 | 0.25 | 9.48 | 2.7 | 2.94 | 2.4 | 76502 |
| 1717108500 | 2.67 | -0.11 | -3.96 | 2.79 | 2.81 | 2.6208999 | 39203 |
| 1717022100 | 2.7799999 | 0.03 | 1.09 | 2.8 | 2.8102 | 2.75 | 23143 |
| 1716935700 | 2.75 | 0.35 | 14.58 | 2.64 | 2.99 | 2.64 | 69036 |
| 1716590100 | 2.4 | -0.1 | -4.00 | 2.63 | 2.6499 | 2.37 | 9134 |
| 1716503700 | 2.5 | 0.01 | 0.40 | 2.56 | 2.56 | 2.36 | 2477 |
| 1716417300 | 2.49 | -0.06 | -2.35 | 2.54 | 2.565 | 2.36 | 10215 |
| 1716330900 | 2.55 | 0.22 | 9.44 | 2.35 | 2.56 | 2.2959 | 8993 |
| 1716244500 | 2.33 | -0.26 | -10.04 | 2.55 | 2.6699 | 2.33 | 3930 |
| 1715985300 | 2.59 | 0.08 | 3.19 | 2.45 | 2.61 | 2.31 | 14726 |
| 1715898900 | 2.5099999 | -0.07 | -2.71 | 2.7 | 2.7 | 2.35 | 11082 |
| 1715812500 | 2.58 | -0.05 | -1.71 | 2.59 | 2.95 | 2.5128 | 86440 |
| 1715726100 | 2.625 | 0.29 | 12.42 | 2.42 | 2.75 | 2.34 | 68479 |
| 1715639700 | 2.335 | 0.17 | 7.60 | 2.18 | 2.3899 | 2.18 | 10104 |
| 1715380500 | 2.17 | 0.02 | 0.93 | 2.16 | 2.17 | 2.16 | 922 |
| 1715294100 | 2.15 | -0.2 | -8.51 | 2.33 | 2.35 | 2.13 | 7895 |
| 1715207700 | 2.35 | 0.03 | 1.29 | 2.11 | 2.42 | 2.06 | 84637 |
| 1715121300 | 2.32 | 0.14 | 6.42 | 2.17 | 2.34 | 2.04 | 6588 |
| 1715034900 | 2.18 | 0.03 | 1.40 | 2.15 | 2.2732 | 2.15 | 5518 |
| 1714775700 | 2.15 | -0.02 | -0.92 | 2.1 | 2.18 | 2.098 | 15146 |
| 1714689300 | 2.17 | -0.09 | -3.98 | 2.34 | 2.45 | 2.13 | 81689 |
| 1714602900 | 2.2599999 | -0.15 | -6.22 | 2.37 | 2.57 | 2.2599999 | 30890 |
| 1714516500 | 2.41 | 0.02 | 0.84 | 2.44 | 2.6 | 2.17 | 100000 |
| 1714430100 | 2.39 | 0.21 | 9.63 | 2.2799999 | 2.399 | 2.19 | 45506 |
| 1714170900 | 2.18 | -0.13 | -5.63 | 2.29 | 2.468 | 2.05 | 20020 |
| 1714084500 | 2.31 | 0.17 | 7.74 | 2.16 | 2.47 | 1.9101 | 147492 |
| 1713998100 | 2.1441 | -0.06 | -2.54 | 2.24 | 2.2799999 | 2.0791 | 35261 |
| 1713911700 | 2.2 | 0.25 | 12.82 | 2 | 2.23 | 2 | 52237 |
| 1713825300 | 1.95 | -0.12 | -5.80 | 2.14 | 2.14 | 1.95 | 8869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
