United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.90
-0.44 (-5.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed

United-Guardian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20258.328.367.807.907.90-5.28%13,724
Apr 25, 20258.388.788.348.348.34-0.36%2,904
Apr 24, 20258.848.898.308.378.37-6.22%11,767
Apr 23, 20258.948.948.478.938.935.62%14,134
Apr 22, 20258.348.588.008.458.45-1.00%11,488
Apr 21, 20258.448.638.348.548.543.53%1,733
Apr 17, 20258.138.357.938.248.24-1.33%4,311
Apr 16, 20257.958.367.948.368.364.44%1,229
Apr 15, 20257.818.667.818.008.00-6,892
Apr 14, 20257.968.677.758.008.00-2.07%52,225
Apr 11, 20258.458.707.738.178.170.17%48,673
Apr 10, 20258.398.398.168.168.16-3.03%6,428
Apr 9, 20258.048.488.048.418.415.13%5,747
Apr 8, 20258.479.218.008.008.00-3.03%9,157
Apr 7, 20258.428.698.158.258.25-7.09%8,638
Apr 4, 20258.909.058.638.888.88-0.56%9,877
Apr 3, 20258.958.958.908.938.93-1.33%883
Apr 2, 20259.269.279.059.059.050.56%1,279
Apr 1, 20259.009.188.999.009.000.11%4,520
Mar 31, 20259.059.328.938.998.99-1.75%9,193
Mar 28, 20259.239.458.999.159.15-0.54%9,502
Mar 27, 20258.859.208.819.209.202.68%5,831
Mar 26, 20259.059.058.808.968.96-20,974
Mar 25, 20259.079.468.938.968.96-1.21%19,235
Mar 24, 20259.409.658.899.079.07-5.62%34,952
Mar 21, 202510.0910.099.149.619.61-3.03%47,730
Mar 20, 20259.939.949.849.919.910.30%1,647
Mar 19, 20259.869.979.869.889.88-0.70%828
Mar 18, 20259.789.979.789.959.952.26%1,535
Mar 17, 20259.8410.009.739.739.73-2.52%8,181
Mar 14, 202510.0010.029.879.989.981.24%1,639
Mar 13, 20259.9610.159.869.869.860.31%1,251
Mar 12, 20259.709.849.709.839.831.34%2,360
Mar 11, 20259.9510.209.709.709.70-0.41%4,639
Mar 10, 202510.1010.299.749.749.74-2.50%5,982
Mar 7, 20259.7610.209.769.999.992.99%2,808
Mar 6, 20259.779.789.619.709.70-2.12%3,836
Mar 5, 202510.1010.289.919.919.91-2.36%7,517
Mar 4, 202510.2410.249.8910.1510.150.50%19,794
Mar 3, 202510.2610.2610.1010.1010.10-2.60%2,417
Feb 28, 202510.1910.4310.1310.3710.372.98%2,102
Feb 27, 202510.3210.3410.0510.0710.07-2.89%8,348
Feb 26, 202510.0810.4010.0510.3710.371.77%4,513
Feb 25, 202510.5010.5010.0510.1910.191.29%4,198
Feb 24, 202510.5510.5510.0010.0610.06-4.16%7,620
Feb 21, 202510.6210.9210.4110.5010.50-2.90%13,282
Feb 20, 202510.6410.8510.3310.8110.810.37%9,073
Feb 19, 202510.8710.8710.3110.7710.77-0.42%6,425
Feb 18, 202510.8111.0810.7110.8210.82-0.60%9,751
Feb 14, 202510.4110.8810.3410.8810.885.12%7,846