5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+34.15%
3 MONTH PERFORMANCE
-25.61%
6 MONTH PERFORMANCE
-94.18%
YEAR-TO-DATE PERFORMANCE
-79.88%
1 YEAR PERFORMANCE
-99.67%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $4.88 | $4.91 (0.61%) | $5.11 | $4.80 | 71.44 K | $17.90 M |
| 05/14/2025 | $5.20 | $4.91 (-5.58%) | $5.23 | $4.76 | 101.55 K | $17.90 M |
| 05/13/2025 | $4.86 | $5.12 (5.35%) | $5.38 | $4.61 | 1.17 M | $18.67 M |
| 05/12/2025 | $4.87 | $4.43 (-9.03%) | $7.50 | $4.30 | 915.60 K | $16.15 M |
| 05/09/2025 | $4.81 | $4.88 (1.46%) | $5.30 | $4.71 | 171.31 K | $17.79 M |
| 05/08/2025 | $4.96 | $4.78 (-3.63%) | $5.08 | $4.68 | 126.00 K | $17.43 M |
| 05/07/2025 | $4.70 | $5.09 (8.3%) | $5.26 | $4.65 | 255.65 K | $18.56 M |
| 05/06/2025 | $4.58 | $4.47 (-2.4%) | $4.79 | $4.28 | 233.00 K | $16.30 M |
| 05/05/2025 | $4.90 | $4.62 (-5.71%) | $6.50 | $4.28 | 827.40 K | $16.84 M |
| 05/02/2025 | $4.77 | $4.73 (-0.84%) | $4.90 | $4.58 | 42.60 K | $17.25 M |
| 05/01/2025 | $5.11 | $4.88 (-4.5%) | $5.14 | $4.72 | 68.20 K | $17.79 M |
| 04/30/2025 | $4.20 | $4.78 (13.81%) | $5.47 | $4.01 | 278.70 K | $17.43 M |
| 04/29/2025 | $5.41 | $4.38 (-19.04%) | $5.41 | $4.31 | 343.90 K | $15.97 M |
| 04/28/2025 | $4.68 | $5.95 (27.14%) | $6.93 | $4.30 | 6.98 M | $21.69 M |
| 04/25/2025 | $4.00 | $4.20 (5%) | $4.30 | $3.68 | 264.78 K | $15.31 M |
| 04/24/2025 | $3.82 | $3.80 (-0.52%) | $3.98 | $3.61 | 66.30 K | $13.85 M |
| 04/23/2025 | $3.67 | $3.81 (3.81%) | $4.02 | $3.67 | 71.91 K | $13.89 M |
| 04/22/2025 | $3.57 | $3.61 (1.12%) | $4.08 | $3.57 | 203.80 K | $13.16 M |
| 04/21/2025 | $3.32 | $4.14 (24.7%) | $5.47 | $3.06 | 2.83 M | $15.09 M |
| 04/17/2025 | $3.66 | $3.56 (-2.73%) | $3.94 | $3.35 | 159.30 K | $12.98 M |
| 04/16/2025 | $3.45 | $3.66 (6.09%) | $5.22 | $3.10 | 1.37 M | $13.34 M |
| 04/15/2025 | $3.30 | $3.31 (0.3%) | $3.54 | $3.20 | 45.20 K | $12.07 M |
| 04/14/2025 | $3.54 | $3.35 (-5.37%) | $3.57 | $3.07 | 93.44 K | $12.21 M |
| 04/11/2025 | $3.40 | $3.52 (3.53%) | $3.70 | $3.36 | 66.68 K | $12.83 M |
| 04/10/2025 | $3.13 | $3.53 (12.78%) | $3.95 | $3.10 | 97.07 K | $12.87 M |
| 04/09/2025 | $3.68 | $3.28 (-10.87%) | $3.95 | $2.80 | 280.30 K | $11.96 M |
| 04/08/2025 | $2.86 | $3.95 (38.11%) | $4.70 | $2.86 | 1.41 M | $14.40 M |
| 04/07/2025 | $3.36 | $3.09 (-8.04%) | $3.36 | $2.78 | 156.89 K | $11.27 M |
| 04/04/2025 | $3.00 | $3.45 (15%) | $3.73 | $3.00 | 272.40 K | $12.58 M |
| 04/03/2025 | $2.66 | $2.88 (8.27%) | $2.95 | $2.51 | 101.30 K | $10.50 M |
| 04/02/2025 | $2.72 | $2.85 (4.78%) | $3.13 | $2.51 | 158.40 K | $10.39 M |
| 04/01/2025 | $3.52 | $2.86 (-18.75%) | $3.87 | $2.66 | 203.33 K | $10.43 M |
| 03/31/2025 | $4.74 | $4.10 (-13.5%) | $4.98 | $3.90 | 117.07 K | $14.95 M |
| 03/28/2025 | $5.57 | $4.89 (-12.21%) | $5.57 | $4.51 | 64.80 K | $17.83 M |
| 03/27/2025 | $4.63 | $5.36 (15.77%) | $5.36 | $4.51 | 111.84 K | $19.54 M |
| 03/26/2025 | $4.81 | $4.85 (0.83%) | $4.97 | $4.36 | 92.08 K | $17.68 M |
| 03/25/2025 | $4.04 | $4.50 (11.39%) | $5.64 | $3.71 | 399.64 K | $16.41 M |
| 03/24/2025 | $3.29 | $4.39 (33.43%) | $4.39 | $3.29 | 263.40 K | $16.01 M |
| 03/21/2025 | $3.32 | $3.52 (6.02%) | $3.56 | $3.20 | 36.18 K | $12.83 M |
| 03/20/2025 | $3.38 | $3.56 (5.33%) | $3.56 | $3.24 | 62.40 K | $12.98 M |
| 03/19/2025 | $3.80 | $3.92 (3.16%) | $4.06 | $3.80 | 15.13 K | $357.31 K |
| 03/18/2025 | $4.00 | $3.84 (-4%) | $4.00 | $3.60 | 14.75 K | $349.65 K |
| 03/17/2025 | $4.00 | $3.92 (-2%) | $4.08 | $3.68 | 32.49 K | $357.67 K |
| 03/14/2025 | $4.20 | $4.12 (-1.9%) | $4.40 | $3.64 | 64.86 K | $375.54 K |
| 03/13/2025 | $5.28 | $4.83 (-8.52%) | $5.30 | $4.70 | 14.40 K | $440.43 K |
| 03/12/2025 | $5.36 | $5.28 (-1.49%) | $5.52 | $5.03 | 13.37 K | $480.90 K |
| 03/11/2025 | $5.60 | $5.51 (-1.61%) | $5.60 | $5.20 | 13.03 K | $502.42 K |
| 03/10/2025 | $5.60 | $5.28 (-5.71%) | $5.98 | $5.12 | 42.79 K | $481.27 K |
| 03/07/2025 | $4.80 | $5.36 (11.67%) | $5.60 | $4.80 | 70.01 K | $488.56 K |
| 03/06/2025 | $5.20 | $4.92 (-5.38%) | $5.38 | $4.88 | 18.40 K | $448.09 K |
| 03/05/2025 | $5.04 | $4.93 (-2.18%) | $5.07 | $4.60 | 13.85 K | $449.55 K |
| 03/04/2025 | $4.71 | $4.78 (1.49%) | $4.97 | $4.44 | 39.84 K | $436.06 K |
| 03/03/2025 | $5.04 | $4.69 (-6.94%) | $5.06 | $4.60 | 74.72 K | $427.67 K |
| 02/28/2025 | $5.28 | $5.11 (-3.22%) | $5.41 | $4.86 | 54.48 K | $465.59 K |
| 02/27/2025 | $5.60 | $5.34 (-4.64%) | $5.86 | $5.32 | 54.87 K | $486.74 K |
| 02/26/2025 | $5.93 | $6.13 (3.37%) | $6.60 | $5.63 | 82.97 K | $558.56 K |
| 02/25/2025 | $6.00 | $6.00 (0%) | $6.40 | $5.70 | 132.22 K | $546.90 K |
| 02/24/2025 | $6.96 | $6.39 (-8.19%) | $7.02 | $5.96 | 235.56 K | $582.63 K |
| 02/21/2025 | $10.37 | $8.06 (-22.28%) | $13.95 | $7.08 | 10.51 M | $734.30 K |
| 02/20/2025 | $5.60 | $5.70 (1.79%) | $6.07 | $5.60 | 608.03 K | $519.55 K |
| 02/19/2025 | $5.60 | $5.98 (6.79%) | $5.98 | $5.60 | 32.56 K | $544.71 K |
| 02/18/2025 | $6.60 | $6.20 (-6.06%) | $6.60 | $5.60 | 48.65 K | $565.13 K |
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.
