Upstream Bio, Inc. - Common Stock (UPB)
5.9300
-0.3700 (-5.87%)
NASDAQ · Last Trade: Apr 4th, 10:05 AM EDT
Historical Prices For Upstream Bio, Inc. - Common Stock (UPB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.25 | 6.72 | 5.84 | 6.30 | 234,251 | 6.30 |
| 4/02/2025 | 6.58 | 6.86 | 6.33 | 6.49 | 203,018 | 6.49 |
| 4/01/2025 | 6.44 | 6.72 | 5.85 | 6.70 | 290,138 | 6.70 |
| 3/31/2025 | 6.61 | 6.61 | 6.12 | 6.12 | 279,416 | 6.12 |
| 3/28/2025 | 6.80 | 7.08 | 6.70 | 6.87 | 138,106 | 6.87 |
| 3/27/2025 | 6.78 | 7.25 | 6.63 | 6.81 | 340,069 | 6.81 |
| 3/26/2025 | 7.67 | 7.88 | 6.64 | 6.84 | 424,938 | 6.84 |
| 3/25/2025 | 7.72 | 7.85 | 7.42 | 7.63 | 118,134 | 7.63 |
| 3/24/2025 | 7.73 | 7.84 | 7.37 | 7.70 | 126,482 | 7.70 |
| 3/21/2025 | 7.94 | 7.96 | 7.48 | 7.62 | 742,316 | 7.62 |
| 3/20/2025 | 8.40 | 8.62 | 7.99 | 8.05 | 267,104 | 8.05 |
| 3/19/2025 | 9.01 | 9.48 | 8.20 | 8.55 | 86,793 | 8.55 |
| 3/18/2025 | 9.70 | 9.70 | 8.99 | 9.04 | 135,979 | 9.04 |
| 3/17/2025 | 9.65 | 10.08 | 9.28 | 9.87 | 136,834 | 9.87 |
| 3/14/2025 | 9.33 | 9.62 | 9.03 | 9.61 | 134,426 | 9.61 |
| 3/13/2025 | 9.26 | 9.36 | 8.62 | 9.06 | 238,644 | 9.06 |
| 3/12/2025 | 8.71 | 9.42 | 8.19 | 9.23 | 252,493 | 9.23 |
| 3/11/2025 | 8.39 | 8.63 | 7.93 | 8.56 | 209,830 | 8.56 |
| 3/10/2025 | 8.76 | 9.10 | 8.18 | 8.39 | 157,647 | 8.39 |
| 3/07/2025 | 8.46 | 9.29 | 8.18 | 8.94 | 337,517 | 8.94 |
| 3/06/2025 | 8.29 | 8.59 | 7.96 | 8.42 | 278,706 | 8.42 |
| 3/05/2025 | 8.39 | 8.58 | 7.93 | 8.47 | 273,305 | 8.47 |
| 3/04/2025 | 7.28 | 8.44 | 6.67 | 8.34 | 211,485 | 8.34 |
| 3/03/2025 | 8.03 | 8.03 | 7.20 | 7.46 | 241,764 | 7.46 |
| 2/28/2025 | 7.75 | 8.30 | 7.71 | 7.93 | 192,920 | 7.93 |
| 2/27/2025 | 7.71 | 7.99 | 7.33 | 7.81 | 237,868 | 7.81 |
| 2/26/2025 | 8.00 | 8.33 | 7.47 | 7.66 | 235,061 | 7.66 |
| 2/25/2025 | 8.31 | 8.35 | 7.52 | 7.73 | 352,390 | 7.73 |
| 2/24/2025 | 7.96 | 8.39 | 7.70 | 8.22 | 287,336 | 8.22 |
| 2/21/2025 | 8.30 | 8.60 | 7.88 | 7.98 | 139,044 | 7.98 |
| 2/20/2025 | 7.92 | 8.27 | 7.66 | 8.23 | 117,052 | 8.23 |
| 2/19/2025 | 8.54 | 8.54 | 7.91 | 7.92 | 145,318 | 7.92 |
| 2/18/2025 | 7.75 | 8.73 | 7.75 | 8.40 | 224,459 | 8.40 |
| 2/14/2025 | 7.48 | 7.87 | 7.07 | 7.60 | 118,159 | 7.60 |
| 2/13/2025 | 7.20 | 7.90 | 7.16 | 7.33 | 152,694 | 7.33 |
| 2/12/2025 | 6.84 | 7.21 | 6.65 | 7.16 | 337,929 | 7.16 |
| 2/11/2025 | 7.20 | 7.81 | 6.83 | 7.09 | 321,788 | 7.09 |
| 2/10/2025 | 7.98 | 8.36 | 7.28 | 7.34 | 301,229 | 7.34 |
| 2/07/2025 | 8.40 | 8.56 | 7.70 | 7.92 | 427,153 | 7.92 |
| 2/06/2025 | 9.00 | 9.27 | 8.30 | 8.53 | 335,820 | 8.53 |
| 2/05/2025 | 8.86 | 9.18 | 8.55 | 9.02 | 336,651 | 9.02 |
| 2/04/2025 | 9.84 | 9.84 | 8.36 | 8.87 | 447,122 | 8.87 |
| 2/03/2025 | 10.42 | 10.65 | 9.63 | 9.93 | 167,627 | 9.93 |
| 1/31/2025 | 10.99 | 11.79 | 10.31 | 10.77 | 272,571 | 10.77 |
| 1/30/2025 | 10.63 | 11.45 | 10.49 | 11.00 | 190,156 | 11.00 |
| 1/29/2025 | 9.73 | 10.28 | 9.50 | 10.25 | 148,206 | 10.25 |
| 1/28/2025 | 9.74 | 9.87 | 9.29 | 9.85 | 156,089 | 9.85 |
| 1/27/2025 | 10.24 | 10.37 | 9.61 | 9.92 | 345,054 | 9.92 |
| 1/24/2025 | 10.70 | 10.94 | 10.24 | 10.39 | 206,453 | 10.39 |
| 1/23/2025 | 10.80 | 11.15 | 10.38 | 10.77 | 176,903 | 10.77 |
| 1/22/2025 | 10.74 | 11.34 | 10.52 | 10.77 | 415,868 | 10.77 |
| 1/21/2025 | 11.01 | 11.26 | 10.50 | 10.81 | 312,220 | 10.81 |
| 1/17/2025 | 10.91 | 11.32 | 10.41 | 11.00 | 158,666 | 11.00 |
| 1/16/2025 | 12.05 | 12.06 | 10.76 | 10.88 | 300,591 | 10.88 |
| 1/15/2025 | 11.44 | 12.01 | 11.13 | 12.00 | 186,482 | 12.00 |
| 1/14/2025 | 11.46 | 11.80 | 10.36 | 11.21 | 398,811 | 11.21 |
| 1/13/2025 | 13.35 | 13.37 | 11.33 | 11.43 | 204,691 | 11.43 |
| 1/10/2025 | 15.78 | 15.79 | 13.42 | 13.70 | 559,573 | 13.70 |
| 1/08/2025 | 16.11 | 16.24 | 15.60 | 16.19 | 122,641 | 16.19 |
| 1/07/2025 | 16.86 | 17.32 | 16.00 | 16.17 | 152,628 | 16.17 |
| 1/06/2025 | 18.53 | 18.95 | 16.63 | 16.98 | 250,217 | 16.98 |