-
5 DAY PERFORMANCE
-26.87% -
1 MONTH PERFORMANCE
+417.32% -
3 MONTH PERFORMANCE
-42.97% -
6 MONTH PERFORMANCE
-16.99% -
YEAR-TO-DATE PERFORMANCE
+6.97% -
1 YEAR PERFORMANCE
+126.32%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.96 | $2.15 (9.69%) | $2.28 | $1.81 | 149,231 | $7.84 M |
| 11/15/2024 | $2.44 | $2.11 (-13.52%) | $2.47 | $1.80 | 2.14 M | $7.69 M |
| 11/14/2024 | $2.90 | $2.43 (-16.21%) | $2.94 | $2.15 | 1.71 M | $8.86 M |
| 11/13/2024 | $3.39 | $2.94 (-13.27%) | $3.43 | $2.87 | 1.36 M | $714,611 |
| 11/12/2024 | $3.68 | $3.50 (-4.89%) | $3.75 | $3.44 | 313,600 | $850,606 |
| 11/11/2024 | $3.67 | $3.68 (0.27%) | $3.83 | $3.53 | 381,217 | $893,628 |
| 11/08/2024 | $3.63 | $3.78 (4.13%) | $3.88 | $3.60 | 404,509 | $918,785 |
| 11/07/2024 | $4.01 | $3.72 (-7.23%) | $4.05 | $3.62 | 531,000 | $903,472 |
| 11/06/2024 | $4.21 | $4.15 (-1.43%) | $4.37 | $4.05 | 650,236 | $1.01 M |
| 11/05/2024 | $4.20 | $4.21 (0.24%) | $4.34 | $4.13 | 286,310 | $1.02 M |
| 11/04/2024 | $4.16 | $4.20 (0.96%) | $4.28 | $4.05 | 341,342 | $1.02 M |
| 11/01/2024 | $3.90 | $4.16 (6.67%) | $4.33 | $3.80 | 606,100 | $1.01 M |
| 10/31/2024 | $3.75 | $3.94 (5.07%) | $4.05 | $3.75 | 311,332 | $957,797 |
| 10/30/2024 | $4.50 | $4.09 (-9.11%) | $4.65 | $3.30 | 1.75 M | $993,893 |
| 10/29/2024 | $4.65 | $4.67 (0.43%) | $4.81 | $4.64 | 425,611 | $1.14 M |
| 10/28/2024 | $4.94 | $4.73 (-4.25%) | $4.95 | $4.65 | 486,400 | $1.15 M |
| 10/25/2024 | $4.99 | $5.07 (1.6%) | $5.25 | $4.80 | 662,422 | $1.23 M |
| 10/24/2024 | $5.34 | $5.25 (-1.69%) | $5.37 | $4.99 | 284,140 | $1.28 M |
| 10/23/2024 | $5.39 | $5.39 (0%) | $5.39 | $4.77 | 967,900 | $1.31 M |
| 10/22/2024 | $5.73 | $5.39 (-5.93%) | $5.96 | $5.25 | 1.17 M | $1.31 M |
| 10/21/2024 | $6.51 | $6.06 (-6.91%) | $6.67 | $5.70 | 1.28 M | $1.47 M |
| 10/18/2024 | $0.43 | $0.42 (-3.12%) | $0.48 | $0.41 | 3.68 M | $1.52 M |
| 10/17/2024 | $0.49 | $0.41 (-16.31%) | $0.49 | $0.40 | 2.78 M | $1.49 M |
| 10/16/2024 | $0.47 | $0.49 (3.85%) | $1.00 | $0.31 | 37.88 M | $1.78 M |
| 10/15/2024 | $0.38 | $0.44 (15.55%) | $0.45 | $0.37 | 5.76 M | $1.60 M |
| 10/14/2024 | $0.32 | $0.35 (9.37%) | $0.36 | $0.31 | 4.04 M | $1.28 M |
| 10/11/2024 | $0.25 | $0.30 (20.97%) | $0.36 | $0.25 | 11.13 M | $1.09 M |
| 10/10/2024 | $0.22 | $0.24 (13.49%) | $0.26 | $0.22 | 3.28 M | $889,618 |
| 10/09/2024 | $0.22 | $0.22 (0.28%) | $0.22 | $0.21 | 501,827 | $791,541 |
| 10/08/2024 | $0.20 | $0.22 (9.9%) | $0.22 | $0.20 | 694,900 | $789,353 |
| 10/07/2024 | $0.22 | $0.21 (-3.42%) | $0.23 | $0.21 | 1.10 M | $777,200 |
| 10/04/2024 | $0.22 | $0.22 (-0.95%) | $0.23 | $0.22 | 1.00 M | $789,888 |
| 10/03/2024 | $0.21 | $0.22 (5.71%) | $0.23 | $0.21 | 953,200 | $804,750 |
| 10/02/2024 | $0.22 | $0.23 (4.92%) | $0.23 | $0.22 | 1.11 M | $834,113 |
| 10/01/2024 | $0.24 | $0.22 (-8.62%) | $0.26 | $0.21 | 1.97 M | $794,963 |
| 09/30/2024 | $0.24 | $0.24 (1.12%) | $0.26 | $0.23 | 2.65 M | $884,500 |
| 09/27/2024 | $0.24 | $0.23 (-1.93%) | $0.25 | $0.23 | 1.38 M | $848,250 |
| 09/26/2024 | $0.25 | $0.24 (-1.71%) | $0.25 | $0.22 | 2.33 M | $873,625 |
| 09/25/2024 | $0.27 | $0.25 (-8.16%) | $0.27 | $0.24 | 1.57 M | $888,850 |
| 09/24/2024 | $0.27 | $0.26 (-0.98%) | $0.27 | $0.26 | 1.63 M | $951,200 |
| 09/23/2024 | $0.28 | $0.25 (-9.64%) | $0.29 | $0.25 | 2.96 M | $917,125 |
| 09/20/2024 | $0.36 | $0.29 (-17.76%) | $0.36 | $0.28 | 3.04 M | $1.07 M |
| 09/19/2024 | $0.36 | $0.34 (-3.89%) | $0.40 | $0.32 | 2.57 M | $1.24 M |
| 09/18/2024 | $0.37 | $0.36 (-4.17%) | $0.37 | $0.34 | 2.80 M | $1.29 M |
| 09/17/2024 | $0.47 | $0.40 (-15.96%) | $0.48 | $0.39 | 3.25 M | $1.43 M |
| 09/16/2024 | $0.49 | $0.46 (-6.26%) | $0.54 | $0.46 | 4.28 M | $1.67 M |
| 09/13/2024 | $1.12 | $0.54 (-51.43%) | $1.26 | $0.38 | 30.49 M | $1.97 M |
| 09/12/2024 | $3.01 | $1.67 (-44.52%) | $3.10 | $1.31 | 20.90 M | $6.05 M |
| 09/11/2024 | $3.10 | $3.04 (-1.94%) | $3.34 | $2.99 | 7.59 M | $11.02 M |
| 09/10/2024 | $2.94 | $3.09 (5.1%) | $3.15 | $2.86 | 2.75 M | $11.20 M |
| 09/09/2024 | $2.91 | $2.92 (0.34%) | $3.03 | $2.83 | 896,306 | $10.59 M |
| 09/06/2024 | $3.01 | $2.90 (-3.65%) | $3.12 | $2.86 | 2.07 M | $10.51 M |
| 09/05/2024 | $3.02 | $3.02 (0%) | $3.15 | $2.97 | 1.26 M | $10.95 M |
| 09/04/2024 | $2.91 | $3.02 (3.78%) | $3.15 | $2.81 | 905,820 | $10.95 M |
| 09/03/2024 | $3.21 | $2.99 (-6.85%) | $3.21 | $2.91 | 2.51 M | $10.84 M |
| 08/30/2024 | $3.18 | $3.25 (2.2%) | $3.39 | $3.06 | 2.13 M | $11.78 M |
| 08/29/2024 | $3.17 | $3.27 (3.15%) | $3.41 | $3.11 | 2.25 M | $11.85 M |
| 08/28/2024 | $3.05 | $3.21 (5.25%) | $3.35 | $3.02 | 1.20 M | $11.64 M |
| 08/27/2024 | $3.24 | $3.11 (-4.01%) | $3.40 | $2.71 | 2.33 M | $11.27 M |
| 08/26/2024 | $3.23 | $3.07 (-4.95%) | $3.25 | $3.03 | 1.02 M | $11.13 M |
| 08/23/2024 | $3.34 | $3.26 (-2.4%) | $3.44 | $2.90 | 2.92 M | $11.82 M |
| 08/22/2024 | $3.16 | $3.41 (7.91%) | $3.50 | $3.10 | 1.09 M | $12.36 M |
| 08/21/2024 | $2.93 | $3.18 (8.53%) | $3.26 | $2.55 | 2.72 M | $11.53 M |
| 08/20/2024 | $3.76 | $3.16 (-15.96%) | $3.85 | $1.92 | 8.59 M | $11.46 M |
| 08/19/2024 | $3.73 | $3.82 (2.41%) | $3.89 | $3.70 | 2.16 M | $13.85 M |