-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-92.62% -
3 MONTH PERFORMANCE
-90.20% -
6 MONTH PERFORMANCE
-89.04% -
YEAR-TO-DATE PERFORMANCE
-88.06% -
1 YEAR PERFORMANCE
-74.74%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.24 | $0.24 (1.12%) | $0.26 | $0.23 | 2.58 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 |
| 08/16/2024 | $3.63 | $3.77 (3.86%) | $3.80 | $3.63 | 1.65 M | $13.67 M |
| 08/15/2024 | $3.73 | $3.65 (-2.14%) | $3.75 | $3.63 | 2.01 M | $13.23 M |
| 08/14/2024 | $3.57 | $3.72 (4.2%) | $3.90 | $3.31 | 2.48 M | $13.49 M |
| 08/13/2024 | $3.80 | $3.61 (-5%) | $3.84 | $2.95 | 2.26 M | $13.09 M |
| 08/12/2024 | $3.93 | $3.77 (-4.07%) | $3.95 | $3.67 | 1.42 M | $13.67 M |
| 08/09/2024 | $3.74 | $3.87 (3.48%) | $3.92 | $3.72 | 672,942 | $14.03 M |
| 08/08/2024 | $3.67 | $3.79 (3.27%) | $3.83 | $3.65 | 765,000 | $13.74 M |
| 08/07/2024 | $3.69 | $3.68 (-0.27%) | $3.78 | $3.64 | 778,700 | $13.34 M |
| 08/06/2024 | $3.71 | $3.70 (-0.27%) | $3.80 | $3.63 | 898,144 | $13.41 M |
| 08/05/2024 | $3.54 | $3.77 (6.5%) | $3.78 | $3.51 | 2.30 M | $13.67 M |
| 08/02/2024 | $3.59 | $3.60 (0.28%) | $3.67 | $3.54 | 863,111 | $13.05 M |
| 08/01/2024 | $3.66 | $3.59 (-1.91%) | $3.69 | $3.13 | 806,806 | $13.01 M |
| 07/31/2024 | $3.65 | $3.69 (1.1%) | $3.73 | $3.63 | 257,237 | $13.38 M |
| 07/30/2024 | $3.65 | $3.68 (0.82%) | $3.70 | $3.62 | 157,269 | $13.34 M |
| 07/29/2024 | $3.74 | $3.65 (-2.41%) | $3.78 | $3.60 | 739,274 | $13.23 M |
| 07/26/2024 | $3.55 | $3.74 (5.35%) | $3.75 | $3.55 | 630,900 | $13.56 M |
| 07/25/2024 | $3.60 | $3.58 (-0.56%) | $3.63 | $3.46 | 1.37 M | $12.98 M |
| 07/24/2024 | $3.59 | $3.61 (0.56%) | $3.66 | $3.50 | 1.30 M | $13.09 M |
| 07/23/2024 | $3.98 | $3.55 (-10.8%) | $4.00 | $3.46 | 1.73 M | $12.87 M |
| 07/22/2024 | $3.61 | $3.89 (7.76%) | $3.97 | $3.61 | 62,217 | $14.10 M |
| 07/19/2024 | $3.90 | $3.71 (-4.87%) | $4.03 | $3.16 | 317,882 | $13.45 M |
| 07/18/2024 | $3.89 | $3.95 (1.54%) | $4.04 | $3.88 | 99,841 | $14.32 M |
| 07/17/2024 | $3.82 | $3.91 (2.36%) | $4.11 | $3.70 | 257,598 | $14.17 M |
| 07/16/2024 | $3.60 | $3.56 (-1.11%) | $3.69 | $3.45 | 77,665 | $12.91 M |
| 07/15/2024 | $3.86 | $3.53 (-8.55%) | $3.98 | $3.40 | 266,132 | $12.80 M |
| 07/12/2024 | $3.50 | $3.30 (-5.71%) | $3.70 | $2.87 | 153,887 | $11.96 M |
| 07/11/2024 | $3.46 | $3.48 (0.58%) | $3.66 | $3.06 | 139,993 | $12.62 M |
| 07/10/2024 | $3.81 | $3.46 (-9.19%) | $3.84 | $2.93 | 183,386 | $12.54 M |
| 07/09/2024 | $3.70 | $3.85 (4.05%) | $4.32 | $3.70 | 159,738 | $13.96 M |
| 07/08/2024 | $3.55 | $3.72 (4.79%) | $3.80 | $3.53 | 173,562 | $13.49 M |
| 07/05/2024 | $3.20 | $3.33 (4.06%) | $3.55 | $3.20 | 248,985 | $12.07 M |
| 07/03/2024 | $2.95 | $3.14 (6.44%) | $3.32 | $2.90 | 182,984 | $11.38 M |
| 07/02/2024 | $2.65 | $2.90 (9.43%) | $3.20 | $2.65 | 282,790 | $10.51 M |
| 07/01/2024 | $2.34 | $2.45 (4.7%) | $2.49 | $2.34 | 1,807 | $8.88 M |