5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-65.19%
3 MONTH PERFORMANCE
-82.60%
6 MONTH PERFORMANCE
-98.24%
YEAR-TO-DATE PERFORMANCE
-97.91%
1 YEAR PERFORMANCE
-97.38%
Universe Pharmaceuticals INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.62 | $0.63 (2.19%) | $0.64 | $0.61 | 150,710 | $2.31 M |
| 12/23/2024 | $0.63 | $0.63 (0.03%) | $0.63 | $0.61 | 453,932 | $2.30 M |
| 12/20/2024 | $0.64 | $0.64 (-0.47%) | $0.64 | $0.61 | 240,930 | $2.32 M |
| 12/19/2024 | $0.70 | $0.64 (-9.29%) | $0.71 | $0.62 | 283,362 | $2.32 M |
| 12/18/2024 | $0.69 | $0.68 (-0.86%) | $0.72 | $0.68 | 501,700 | $2.49 M |
| 12/17/2024 | $0.70 | $0.69 (-1.5%) | $0.72 | $0.63 | 403,243 | $2.51 M |
| 12/16/2024 | $0.76 | $0.68 (-11.01%) | $0.78 | $0.67 | 550,300 | $2.48 M |
| 12/13/2024 | $0.83 | $0.77 (-6.8%) | $0.83 | $0.68 | 442,720 | $2.81 M |
| 12/12/2024 | $1.06 | $0.81 (-23.57%) | $1.07 | $0.80 | 1.21 M | $2.95 M |
| 12/11/2024 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.04 | 1.04 M | $3.90 M |
| 12/10/2024 | $1.34 | $1.16 (-13.43%) | $1.35 | $1.10 | 1.61 M | $4.23 M |
| 12/09/2024 | $1.65 | $1.38 (-16.36%) | $1.73 | $1.34 | 5.45 M | $5.03 M |
| 12/06/2024 | $3.02 | $3.39 (12.25%) | $4.93 | $2.76 | 93.73 M | $12.36 M |
| 12/05/2024 | $1.87 | $1.05 (-43.85%) | $1.95 | $1.00 | 2.02 M | $3.83 M |
| 12/04/2024 | $1.88 | $1.79 (-4.79%) | $1.96 | $1.76 | 165,203 | $6.53 M |
| 12/03/2024 | $1.91 | $2.02 (5.76%) | $2.31 | $1.79 | 689,154 | $7.36 M |
| 12/02/2024 | $1.72 | $1.93 (12.21%) | $2.60 | $1.67 | 485,900 | $7.04 M |
| 11/29/2024 | $1.70 | $1.78 (4.71%) | $1.84 | $1.68 | 28,500 | $6.49 M |
| 11/27/2024 | $1.78 | $1.72 (-3.37%) | $1.82 | $1.67 | 33,200 | $6.27 M |
| 11/26/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.74 | 50,700 | $6.60 M |
| 11/25/2024 | $1.87 | $1.86 (-0.53%) | $1.97 | $1.85 | 51,600 | $6.78 M |
| 11/22/2024 | $1.79 | $1.93 (7.82%) | $2.06 | $1.74 | 90,600 | $7.04 M |
| 11/21/2024 | $1.82 | $1.79 (-1.65%) | $1.85 | $1.71 | 40,495 | $6.53 M |
| 11/20/2024 | $2.03 | $1.85 (-8.87%) | $2.04 | $1.79 | 59,438 | $6.75 M |
| 11/19/2024 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.99 | 47,500 | $7.47 M |
| 11/18/2024 | $1.96 | $2.15 (9.69%) | $2.28 | $1.81 | 149,300 | $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 | $6.44 | $6.23 (-3.26%) | $7.26 | $6.13 | 245,647 | $1.52 M |
| 10/17/2024 | $7.32 | $6.13 (-16.26%) | $7.32 | $6.04 | 185,620 | $1.49 M |
| 10/16/2024 | $7.05 | $7.32 (3.83%) | $15.00 | $4.65 | 2.53 M | $1.78 M |
| 10/15/2024 | $5.70 | $6.59 (15.61%) | $6.74 | $5.55 | 384,087 | $1.60 M |
| 10/14/2024 | $4.80 | $5.25 (9.38%) | $5.40 | $4.65 | 269,553 | $1.28 M |
| 10/11/2024 | $3.72 | $4.50 (20.97%) | $5.38 | $3.72 | 742,283 | $1.09 M |
| 10/10/2024 | $3.23 | $3.66 (13.31%) | $3.88 | $3.23 | 218,973 | $889,618 |
| 10/09/2024 | $3.25 | $3.26 (0.31%) | $3.30 | $3.20 | 33,455 | $791,541 |
| 10/08/2024 | $2.96 | $3.25 (9.8%) | $3.27 | $2.96 | 46,327 | $789,353 |
| 10/07/2024 | $3.33 | $3.22 (-3.3%) | $3.44 | $3.15 | 73,067 | $777,200 |
| 10/04/2024 | $3.30 | $3.27 (-0.91%) | $3.45 | $3.23 | 66,928 | $789,888 |
| 10/03/2024 | $3.15 | $3.33 (5.71%) | $3.42 | $3.15 | 63,547 | $804,750 |
| 10/02/2024 | $3.29 | $3.45 (4.86%) | $3.51 | $3.29 | 73,995 | $834,113 |
| 10/01/2024 | $3.60 | $3.29 (-8.61%) | $3.83 | $3.09 | 131,293 | $794,963 |
| 09/30/2024 | $3.62 | $3.66 (1.1%) | $3.86 | $3.51 | 177,000 | $884,500 |
| 09/27/2024 | $3.58 | $3.51 (-1.96%) | $3.75 | $3.38 | 92,329 | $848,250 |
| 09/26/2024 | $3.68 | $3.62 (-1.63%) | $3.75 | $3.36 | 155,127 | $873,625 |