Upstream Bio Inc (UPB)
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 | 1.01 | 12.736443884 | 7.93 | 9.29 | 6.67 | 268989 | 8.36814318 | CS |
| 4 | 0.96 | 12.030075188 | 7.98 | 9.29 | 6.65 | 236193 | 7.89002914 | CS |
| 12 | -11.415 | -56.079587325 | 20.355 | 20.94 | 6.65 | 336276 | 12.74724872 | CS |
| 26 | -12.56 | -58.4186046512 | 21.5 | 29.35 | 6.65 | 321922 | 17.30788897 | CS |
| 52 | -12.56 | -58.4186046512 | 21.5 | 29.35 | 6.65 | 321922 | 17.30788897 | CS |
| 156 | -12.56 | -58.4186046512 | 21.5 | 29.35 | 6.65 | 321922 | 17.30788897 | CS |
| 260 | -12.56 | -58.4186046512 | 21.5 | 29.35 | 6.65 | 321922 | 17.30788897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.94 | 0.52 | 6.18 | 8.46 | 9.2899999 | 8.18 | 337517 |
| 1741304100 | 8.42 | -0.05 | -0.59 | 8.2899999 | 8.585 | 7.96 | 278706 |
| 1741217700 | 8.47 | 0.13 | 1.56 | 8.34 | 8.5779 | 7.935 | 273305 |
| 1741131300 | 8.34 | 0.88 | 11.80 | 7.28 | 8.44 | 6.67 | 211485 |
| 1741044900 | 7.46 | -0.47 | -5.93 | 8.03 | 8.03 | 7.2 | 251764 |
| 1740785700 | 7.93 | 0.12 | 1.54 | 7.75 | 8.3 | 7.714 | 192920 |
| 1740699300 | 7.81 | 0.15 | 1.96 | 7.71 | 7.99 | 7.33 | 237868 |
| 1740612900 | 7.66 | -0.07 | -0.91 | 8 | 8.33 | 7.47 | 235061 |
| 1740526500 | 7.73 | -0.49 | -5.96 | 8.31 | 8.345 | 7.52 | 352390 |
| 1740440100 | 8.22 | 0.24 | 3.01 | 7.96 | 8.39 | 7.7 | 287336 |
| 1740180900 | 7.98 | -0.25 | -3.04 | 8.3 | 8.6023 | 7.875 | 139044 |
| 1740094500 | 8.23 | 0.31 | 3.91 | 7.92 | 8.27 | 7.66 | 117052 |
| 1740008100 | 7.92 | -0.48 | -5.71 | 8.5399999 | 8.5399999 | 7.91 | 145318 |
| 1739921700 | 8.4 | 0.8 | 10.53 | 7.75 | 8.735 | 7.75 | 223651 |
| 1739576100 | 7.6 | 0.27 | 3.68 | 7.33 | 7.87 | 7.07 | 118159 |
| 1739489700 | 7.33 | 0.17 | 2.37 | 7.2 | 7.9 | 7.16 | 152694 |
| 1739403300 | 7.16 | 0.07 | 0.99 | 6.84 | 7.21 | 6.65 | 337929 |
| 1739316900 | 7.09 | -0.25 | -3.41 | 7.2 | 7.81 | 6.83 | 321788 |
| 1739230500 | 7.34 | -0.58 | -7.32 | 7.98 | 8.3576 | 7.28 | 301229 |
| 1738971300 | 7.92 | -0.61 | -7.15 | 8.4 | 8.56 | 7.7 | 427153 |
| 1738884900 | 8.53 | -0.49 | -5.43 | 9 | 9.2673 | 8.3 | 335820 |
| 1738798500 | 9.02 | 0.15 | 1.69 | 8.86 | 9.18 | 8.5501 | 336651 |
| 1738712100 | 8.8699999 | -1.06 | -10.67 | 9.84 | 9.88 | 8.36 | 447122 |
| 1738625700 | 9.93 | -0.84 | -7.80 | 10.42 | 10.65 | 9.63 | 167627 |
| 1738366500 | 10.77 | -0.23 | -2.09 | 10.99 | 11.795 | 10.31 | 272527 |
| 1738280100 | 11 | 0.75 | 7.32 | 10.63 | 11.45 | 10.49 | 190054 |
| 1738193700 | 10.25 | 0.4 | 4.06 | 9.73 | 10.28 | 9.5 | 148206 |
| 1738107300 | 9.85 | -0.07 | -0.71 | 9.74 | 9.8699999 | 9.2901 | 156081 |
| 1738020900 | 9.92 | -0.47 | -4.52 | 10.135 | 10.365 | 9.61 | 344189 |
| 1737761700 | 10.39 | -0.38 | -3.53 | 10.7 | 10.935 | 10.24 | 206418 |
| 1737675300 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1737588900 | 10.77 | -0.04 | -0.37 | 10.74 | 11.34 | 10.52 | 415237 |
| 1737502500 | 10.81 | -0.19 | -1.73 | 11.01 | 11.255 | 10.5 | 312125 |
| 1737156900 | 11 | 0.12 | 1.10 | 10.91 | 11.57 | 10.41 | 158666 |
| 1737070500 | 10.88 | -1.12 | -9.33 | 12.05 | 12.06 | 10.7601 | 300591 |
| 1736984100 | 12 | 0.79 | 7.05 | 11.44 | 12.01 | 11.125 | 186482 |
| 1736897700 | 11.21 | -0.22 | -1.92 | 11.46 | 11.8 | 10.36 | 398811 |
| 1736811300 | 11.43 | -2.27 | -16.57 | 13.35 | 13.37 | 11.33 | 204691 |
| 1736552100 | 13.7 | -2.49 | -15.38 | 15.78 | 15.8 | 13.42 | 559571 |
| 1736379300 | 16.19 | 0.02 | 0.12 | 16.11 | 16.239999 | 15.6 | 122641 |
| 1736292900 | 16.17 | -0.81 | -4.77 | 16.86 | 17.32 | 16 | 152628 |
| 1736206500 | 16.98 | -1.37 | -7.47 | 18.53 | 18.9499 | 16.629999 | 250217 |
| 1735947300 | 18.35 | 2.05 | 12.58 | 16.29 | 18.72 | 16.045 | 271449 |
| 1735860900 | 16.3 | -0.14 | -0.85 | 16.46 | 17.1157 | 15.72 | 171598 |
| 1735688100 | 16.44 | -0.68 | -3.97 | 17.34 | 17.975 | 15.6731 | 286303 |
| 1735601700 | 17.12 | -2.07 | -10.79 | 18.7 | 18.74 | 16.825 | 228371 |
| 1735342500 | 19.19 | -0.26 | -1.31 | 19.7 | 20.168 | 18.8 | 161499 |
| 1735256100 | 19.445 | 0.05 | 0.23 | 19.2 | 19.826 | 18.15 | 137335 |
| 1735077840 | 19.4 | 1.47 | 8.20 | 18.22 | 19.61 | 17.7727 | 162844 |
| 1734996900 | 17.93 | 1.72 | 10.61 | 16.07 | 18.2 | 15.905 | 229791 |
| 1734737700 | 16.21 | -0.4 | -2.41 | 16.64 | 17.4 | 15.51 | 3884049 |
| 1734651300 | 16.61 | 0.5 | 3.10 | 16.239999 | 17.86 | 14.97 | 477713 |
| 1734564900 | 16.11 | -3.52 | -17.93 | 19.52 | 19.765 | 15.92 | 490416 |
| 1734478500 | 19.63 | 0.62 | 3.26 | 18.53 | 20 | 17.79 | 521543 |
| 1734392100 | 19.01 | -1.24 | -6.12 | 19.81 | 20.94 | 18.06 | 598692 |
| 1734132900 | 20.25 | -0.16 | -0.78 | 20.45 | 21.13 | 19.7727 | 285530 |
| 1734046500 | 20.41 | -1.11 | -5.16 | 21.21 | 22.37 | 19.38 | 269897 |
| 1733960100 | 21.52 | 0.38 | 1.80 | 21.02 | 22.35 | 21.02 | 176722 |
| 1733873700 | 21.14 | -1.06 | -4.77 | 22.01 | 22.84 | 20.23 | 295803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
