5 DAY PERFORMANCE
-42.74%
1 MONTH PERFORMANCE
-45.21%
3 MONTH PERFORMANCE
-89.12%
6 MONTH PERFORMANCE
-97.97%
YEAR-TO-DATE PERFORMANCE
-88.52%
1 YEAR PERFORMANCE
-99.81%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.72 | $2.80 (2.98%) | $3.06 | $2.51 | 145,823 | |
| 04/01/2025 | $3.52 | $2.86 (-18.75%) | $3.87 | $2.66 | 198,024 | $10.43 M |
| 03/31/2025 | $4.74 | $4.10 (-13.5%) | $4.98 | $3.90 | 117,068 | $14.95 M |
| 03/28/2025 | $5.57 | $4.89 (-12.21%) | $5.57 | $4.51 | 64,800 | $17.83 M |
| 03/27/2025 | $4.63 | $5.36 (15.77%) | $5.36 | $4.51 | 111,839 | $19.54 M |
| 03/26/2025 | $4.81 | $4.85 (0.83%) | $4.97 | $4.36 | 92,080 | $17.68 M |
| 03/25/2025 | $4.04 | $4.50 (11.39%) | $5.64 | $3.71 | 399,642 | $16.41 M |
| 03/24/2025 | $3.29 | $4.39 (33.43%) | $4.39 | $3.29 | 263,400 | $16.01 M |
| 03/21/2025 | $3.32 | $3.52 (6.02%) | $3.56 | $3.20 | 36,180 | $12.83 M |
| 03/20/2025 | $3.38 | $3.56 (5.33%) | $3.56 | $3.24 | 62,395 | $12.98 M |
| 03/19/2025 | $3.80 | $3.92 (3.16%) | $4.06 | $3.80 | 15,130 | $357,305 |
| 03/18/2025 | $4.00 | $3.84 (-4%) | $4.00 | $3.60 | 14,753 | $349,649 |
| 03/17/2025 | $4.00 | $3.92 (-2%) | $4.08 | $3.68 | 32,488 | $357,670 |
| 03/14/2025 | $4.20 | $4.12 (-1.9%) | $4.40 | $3.64 | 64,858 | $375,535 |
| 03/13/2025 | $5.28 | $4.83 (-8.52%) | $5.30 | $4.70 | 14,400 | $440,434 |
| 03/12/2025 | $5.36 | $5.28 (-1.49%) | $5.52 | $5.03 | 13,369 | $480,904 |
| 03/11/2025 | $5.60 | $5.51 (-1.61%) | $5.60 | $5.20 | 13,025 | $502,415 |
| 03/10/2025 | $5.60 | $5.28 (-5.71%) | $5.98 | $5.12 | 42,788 | $481,269 |
| 03/07/2025 | $4.80 | $5.36 (11.67%) | $5.60 | $4.80 | 70,005 | $488,561 |
| 03/06/2025 | $5.20 | $4.92 (-5.38%) | $5.38 | $4.88 | 18,395 | $448,090 |
| 03/05/2025 | $5.04 | $4.93 (-2.18%) | $5.07 | $4.60 | 13,848 | $449,549 |
| 03/04/2025 | $4.71 | $4.78 (1.49%) | $4.97 | $4.44 | 39,835 | $436,058 |
| 03/03/2025 | $5.04 | $4.69 (-6.94%) | $5.06 | $4.60 | 74,723 | $427,673 |
| 02/28/2025 | $5.28 | $5.11 (-3.22%) | $5.41 | $4.86 | 54,475 | $465,591 |
| 02/27/2025 | $5.60 | $5.34 (-4.64%) | $5.86 | $5.32 | 54,865 | $486,738 |
| 02/26/2025 | $5.93 | $6.13 (3.37%) | $6.60 | $5.63 | 82,969 | $558,563 |
| 02/25/2025 | $6.00 | $6.00 (0%) | $6.40 | $5.70 | 132,220 | $546,896 |
| 02/24/2025 | $6.96 | $6.39 (-8.19%) | $7.02 | $5.96 | 235,558 | $582,627 |
| 02/21/2025 | $10.37 | $8.06 (-22.28%) | $13.95 | $7.08 | 10.51 M | $734,299 |
| 02/20/2025 | $5.60 | $5.70 (1.79%) | $6.07 | $5.60 | 608,029 | $519,551 |
| 02/19/2025 | $5.60 | $5.98 (6.79%) | $5.98 | $5.60 | 32,563 | $544,709 |
| 02/18/2025 | $6.60 | $6.20 (-6.06%) | $6.60 | $5.60 | 48,650 | $565,126 |
| 02/14/2025 | $6.12 | $6.60 (7.84%) | $6.60 | $5.84 | 44,842 | $601,586 |
| 02/13/2025 | $6.76 | $6.64 (-1.78%) | $7.04 | $6.32 | 75,293 | $605,232 |
| 02/12/2025 | $6.92 | $7.38 (6.65%) | $7.58 | $6.52 | 114,368 | $672,682 |
| 02/11/2025 | $6.87 | $7.76 (12.95%) | $8.22 | $6.40 | 292,918 | $706,954 |
| 02/10/2025 | $7.08 | $7.08 (0%) | $7.44 | $6.62 | 174,602 | $645,337 |
| 02/07/2025 | $8.26 | $7.36 (-10.9%) | $9.80 | $6.38 | 3.61 M | $670,859 |
| 02/06/2025 | $7.06 | $6.44 (-8.78%) | $7.06 | $5.68 | 120,738 | $587,002 |
| 02/05/2025 | $9.27 | $8.22 (-11.33%) | $9.39 | $7.20 | 799,697 | $749,248 |
| 02/04/2025 | $12.00 | $10.80 (-10%) | $12.00 | $10.12 | 47,546 | $984,048 |
| 02/03/2025 | $16.80 | $16.70 (-0.6%) | $17.80 | $16.40 | 21,319 | $1.52 M |
| 01/31/2025 | $16.16 | $16.20 (0.25%) | $17.20 | $16.04 | 3,077 | $1.48 M |
| 01/30/2025 | $17.60 | $16.80 (-4.55%) | $18.00 | $16.32 | 7,357 | $1.53 M |
| 01/29/2025 | $20.32 | $18.00 (-11.42%) | $20.66 | $16.00 | 11,509 | $1.64 M |
| 01/28/2025 | $20.20 | $20.66 (2.28%) | $21.08 | $20.05 | 4,565 | $1.88 M |
| 01/27/2025 | $19.84 | $20.05 (1.06%) | $21.56 | $19.84 | 7,174 | $1.83 M |
| 01/24/2025 | $21.00 | $20.09 (-4.33%) | $21.00 | $20.00 | 2,487 | $1.83 M |
| 01/23/2025 | $19.60 | $21.00 (7.14%) | $21.20 | $19.60 | 4,823 | $1.91 M |
| 01/22/2025 | $19.64 | $19.62 (-0.1%) | $20.40 | $19.44 | 5,094 | $1.79 M |
| 01/21/2025 | $20.80 | $20.25 (-2.64%) | $20.80 | $19.60 | 6,567 | $1.85 M |
| 01/17/2025 | $20.00 | $20.88 (4.4%) | $21.60 | $20.00 | 8,218 | $1.90 M |
| 01/16/2025 | $19.67 | $20.00 (1.68%) | $20.76 | $19.40 | 5,913 | $1.82 M |
| 01/15/2025 | $20.00 | $20.96 (4.8%) | $20.98 | $19.24 | 20,008 | $1.91 M |
| 01/14/2025 | $20.40 | $21.60 (5.88%) | $22.80 | $20.40 | 84,924 | $1.97 M |
| 01/13/2025 | $24.60 | $20.80 (-15.45%) | $24.74 | $20.68 | 19,406 | $1.90 M |
| 01/10/2025 | $25.60 | $25.20 (-1.56%) | $27.15 | $24.16 | 19,146 | $2.30 M |
| 01/08/2025 | $25.79 | $24.72 (-4.15%) | $25.79 | $24.40 | 13,163 | $2.25 M |
| 01/07/2025 | $26.00 | $25.60 (-1.54%) | $26.02 | $24.88 | 11,296 | $2.33 M |
| 01/06/2025 | $25.57 | $25.98 (1.6%) | $26.32 | $25.06 | 19,352 | $2.37 M |
| 01/03/2025 | $25.26 | $25.64 (1.5%) | $26.40 | $24.90 | 15,015 | $2.34 M |
| 01/02/2025 | $24.44 | $25.74 (5.32%) | $25.86 | $24.44 | 16,942 | $2.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
