Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
3.6200
-0.1500 (-3.98%)
NASDAQ · Last Trade: Feb 12th, 2:28 AM EST
Historical Prices For Universe Pharmaceuticals Inc - Ordinary Shares (UPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2026 | 3.75 | 3.75 | 3.62 | 3.62 | 4,769 | 3.62 |
| 2/10/2026 | 3.91 | 3.93 | 3.77 | 3.77 | 8,980 | 3.77 |
| 2/09/2026 | 4.00 | 4.16 | 3.88 | 3.97 | 11,159 | 3.97 |
| 2/06/2026 | 4.03 | 4.10 | 3.96 | 3.98 | 7,493 | 3.98 |
| 2/05/2026 | 4.21 | 4.34 | 3.95 | 3.98 | 31,301 | 3.98 |
| 2/04/2026 | 4.55 | 4.64 | 4.36 | 4.39 | 13,003 | 4.39 |
| 2/03/2026 | 4.49 | 4.95 | 4.42 | 4.53 | 58,817 | 4.53 |
| 2/02/2026 | 4.30 | 4.50 | 4.17 | 4.41 | 6,529 | 4.41 |
| 1/30/2026 | 4.16 | 4.56 | 4.16 | 4.42 | 22,360 | 4.42 |
| 1/29/2026 | 4.20 | 4.26 | 4.16 | 4.16 | 9,644 | 4.16 |
| 1/28/2026 | 4.10 | 4.42 | 4.00 | 4.30 | 16,996 | 4.30 |
| 1/27/2026 | 4.17 | 4.31 | 4.09 | 4.10 | 5,611 | 4.10 |
| 1/26/2026 | 4.29 | 4.42 | 4.00 | 4.10 | 17,811 | 4.10 |
| 1/23/2026 | 4.27 | 4.29 | 4.04 | 4.07 | 9,673 | 4.07 |
| 1/22/2026 | 4.30 | 4.39 | 4.20 | 4.28 | 4,807 | 4.28 |
| 1/21/2026 | 4.27 | 4.27 | 4.01 | 4.06 | 9,131 | 4.06 |
| 1/20/2026 | 4.37 | 4.40 | 4.30 | 4.30 | 6,340 | 4.30 |
| 1/16/2026 | 4.43 | 4.55 | 4.31 | 4.51 | 13,963 | 4.51 |
| 1/15/2026 | 4.21 | 4.61 | 4.20 | 4.59 | 34,879 | 4.59 |
| 1/14/2026 | 4.21 | 4.25 | 4.15 | 4.19 | 6,338 | 4.19 |
| 1/13/2026 | 4.09 | 4.55 | 4.09 | 4.17 | 25,976 | 4.17 |
| 1/12/2026 | 4.15 | 4.25 | 4.13 | 4.16 | 21,057 | 4.16 |
| 1/09/2026 | 4.30 | 4.35 | 4.20 | 4.31 | 23,304 | 4.31 |
| 1/08/2026 | 4.32 | 4.48 | 3.93 | 4.22 | 59,419 | 4.22 |
| 1/07/2026 | 3.90 | 4.55 | 3.84 | 4.55 | 140,781 | 4.55 |
| 1/06/2026 | 3.98 | 4.08 | 3.91 | 4.00 | 10,563 | 4.00 |
| 1/05/2026 | 4.05 | 4.10 | 3.97 | 4.09 | 12,695 | 4.09 |
| 1/02/2026 | 3.87 | 4.16 | 3.77 | 4.16 | 26,367 | 4.16 |
| 12/31/2025 | 3.95 | 4.07 | 3.80 | 3.81 | 21,556 | 3.81 |
| 12/30/2025 | 4.19 | 4.19 | 3.95 | 3.96 | 45,048 | 3.96 |
| 12/29/2025 | 5.26 | 5.50 | 4.19 | 4.42 | 125,615 | 4.42 |
| 12/26/2025 | 4.30 | 7.20 | 4.25 | 5.62 | 3,407,807 | 5.62 |
| 12/24/2025 | 3.78 | 4.50 | 3.78 | 4.29 | 110,252 | 4.29 |
| 12/23/2025 | 3.79 | 3.79 | 3.70 | 3.73 | 18,122 | 3.73 |
| 12/22/2025 | 3.73 | 3.80 | 3.65 | 3.78 | 39,163 | 3.78 |
| 12/19/2025 | 3.68 | 3.73 | 3.64 | 3.73 | 11,743 | 3.73 |
| 12/18/2025 | 3.56 | 3.65 | 3.56 | 3.64 | 3,770 | 3.64 |
| 12/17/2025 | 3.80 | 3.85 | 3.68 | 3.68 | 5,920 | 3.68 |
| 12/16/2025 | 3.60 | 3.72 | 3.60 | 3.68 | 4,091 | 3.68 |
| 12/15/2025 | 3.96 | 4.05 | 3.60 | 3.63 | 13,720 | 3.63 |
| 12/12/2025 | 4.03 | 4.12 | 3.96 | 3.98 | 17,944 | 3.98 |
| 12/11/2025 | 4.25 | 4.25 | 3.95 | 4.17 | 17,652 | 4.17 |
| 12/10/2025 | 4.25 | 4.30 | 4.09 | 4.23 | 13,509 | 4.23 |
| 12/09/2025 | 4.24 | 4.50 | 4.06 | 4.42 | 26,418 | 4.42 |
| 12/08/2025 | 4.54 | 4.54 | 4.13 | 4.45 | 35,927 | 4.45 |
| 12/05/2025 | 4.06 | 4.20 | 3.76 | 4.18 | 55,433 | 4.18 |
| 12/04/2025 | 3.84 | 4.56 | 3.56 | 4.12 | 642,093 | 4.12 |
| 12/03/2025 | 3.58 | 3.71 | 3.53 | 3.53 | 144,862 | 3.53 |
| 12/02/2025 | 3.71 | 3.71 | 3.58 | 3.58 | 7,308 | 3.58 |
| 12/01/2025 | 3.94 | 3.94 | 3.65 | 3.75 | 10,298 | 3.75 |
| 11/28/2025 | 3.69 | 3.96 | 3.69 | 3.94 | 8,359 | 3.94 |
| 11/26/2025 | 3.64 | 3.91 | 3.61 | 3.73 | 16,683 | 3.73 |
| 11/25/2025 | 3.59 | 3.59 | 3.44 | 3.44 | 7,601 | 3.44 |
| 11/24/2025 | 3.36 | 3.58 | 3.36 | 3.43 | 10,861 | 3.43 |
| 11/21/2025 | 3.34 | 4.00 | 3.27 | 3.40 | 84,551 | 3.40 |
| 11/20/2025 | 3.35 | 3.63 | 3.35 | 3.50 | 11,541 | 3.50 |
| 11/19/2025 | 3.67 | 3.68 | 3.57 | 3.57 | 5,965 | 3.57 |
| 11/18/2025 | 3.53 | 3.78 | 3.35 | 3.57 | 43,530 | 3.57 |
| 11/17/2025 | 3.58 | 3.81 | 3.54 | 3.65 | 8,885 | 3.65 |
| 11/14/2025 | 3.71 | 3.74 | 3.63 | 3.65 | 5,805 | 3.65 |
| 11/13/2025 | 3.68 | 3.81 | 3.68 | 3.74 | 12,420 | 3.74 |
| 11/12/2025 | 3.81 | 3.82 | 3.61 | 3.68 | 13,190 | 3.68 |