United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
12.69
-0.31 (-2.35%)
Nov 4, 2024, 3:57 PM EST - Market closed
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 12.33 | 12.90 | 12.11 | 12.69 | 12.69 | -0.98% | 14,669 |
| Nov 1, 2024 | 13.20 | 13.20 | 12.78 | 12.81 | 12.81 | -3.47% | 6,710 |
| Oct 31, 2024 | 13.67 | 13.72 | 13.12 | 13.27 | 13.27 | -2.43% | 9,841 |
| Oct 30, 2024 | 13.88 | 14.05 | 13.60 | 13.60 | 13.60 | -2.09% | 9,579 |
| Oct 29, 2024 | 13.97 | 14.15 | 13.60 | 13.89 | 13.89 | 2.28% | 17,159 |
| Oct 28, 2024 | 13.10 | 14.35 | 13.10 | 13.58 | 13.58 | 3.59% | 21,442 |
| Oct 25, 2024 | 13.27 | 13.51 | 12.94 | 13.11 | 13.11 | -1.44% | 6,520 |
| Oct 24, 2024 | 12.98 | 13.63 | 12.85 | 13.30 | 13.30 | 3.28% | 7,035 |
| Oct 23, 2024 | 12.75 | 12.93 | 12.51 | 12.88 | 12.88 | 1.02% | 5,856 |
| Oct 22, 2024 | 12.93 | 13.53 | 12.56 | 12.75 | 12.75 | -1.16% | 9,952 |
| Oct 21, 2024 | 13.77 | 13.77 | 12.52 | 12.90 | 12.90 | -6.79% | 28,847 |
| Oct 18, 2024 | 14.14 | 14.56 | 13.27 | 13.84 | 13.84 | -2.95% | 12,200 |
| Oct 17, 2024 | 14.78 | 14.85 | 14.01 | 14.26 | 14.26 | -1.79% | 12,863 |
| Oct 16, 2024 | 14.75 | 14.88 | 14.01 | 14.52 | 14.52 | -0.21% | 16,638 |
| Oct 15, 2024 | 14.09 | 14.77 | 14.09 | 14.55 | 14.55 | 3.34% | 23,210 |
| Oct 14, 2024 | 12.92 | 14.50 | 12.92 | 14.08 | 14.08 | 11.04% | 26,922 |
| Oct 11, 2024 | 12.11 | 12.91 | 12.11 | 12.68 | 12.68 | 4.79% | 10,365 |
| Oct 10, 2024 | 11.96 | 12.50 | 11.76 | 12.10 | 12.10 | 2.11% | 27,048 |
| Oct 9, 2024 | 13.51 | 13.57 | 11.50 | 11.85 | 11.85 | -12.55% | 74,230 |
| Oct 8, 2024 | 14.11 | 14.44 | 13.51 | 13.55 | 13.55 | -6.49% | 34,714 |
| Oct 7, 2024 | 15.05 | 15.05 | 14.39 | 14.49 | 14.49 | -5.41% | 16,729 |
| Oct 4, 2024 | 15.70 | 15.70 | 15.00 | 15.32 | 15.32 | -2.36% | 12,976 |
| Oct 3, 2024 | 15.69 | 15.94 | 15.51 | 15.69 | 15.69 | -0.15% | 13,985 |
| Oct 2, 2024 | 15.43 | 15.98 | 15.43 | 15.71 | 15.71 | 1.97% | 6,862 |
| Oct 1, 2024 | 16.00 | 16.00 | 15.41 | 15.41 | 15.41 | -2.96% | 32,642 |
| Sep 30, 2024 | 15.13 | 16.00 | 15.13 | 15.88 | 15.88 | 5.03% | 24,701 |
| Sep 27, 2024 | 15.53 | 15.53 | 14.91 | 15.12 | 15.12 | -2.70% | 11,326 |
| Sep 26, 2024 | 15.71 | 15.74 | 15.28 | 15.54 | 15.54 | -1.33% | 11,278 |
| Sep 25, 2024 | 16.08 | 16.09 | 15.23 | 15.75 | 15.75 | 0.90% | 21,790 |
| Sep 24, 2024 | 15.32 | 16.25 | 15.18 | 15.61 | 15.61 | 2.29% | 36,594 |
| Sep 23, 2024 | 14.60 | 15.51 | 14.52 | 15.26 | 15.26 | 3.96% | 44,743 |
| Sep 20, 2024 | 14.68 | 14.68 | 14.25 | 14.68 | 14.68 | 0.96% | 9,322 |
| Sep 19, 2024 | 14.54 | 14.72 | 14.33 | 14.54 | 14.54 | 0.07% | 8,824 |
| Sep 18, 2024 | 14.70 | 14.73 | 14.30 | 14.53 | 14.53 | -0.07% | 9,975 |
| Sep 17, 2024 | 15.01 | 15.98 | 14.28 | 14.54 | 14.54 | -3.13% | 29,955 |
| Sep 16, 2024 | 14.63 | 15.01 | 14.26 | 15.01 | 15.01 | 4.20% | 22,988 |
| Sep 13, 2024 | 14.47 | 14.55 | 14.05 | 14.41 | 14.41 | 1.09% | 7,186 |
| Sep 12, 2024 | 14.29 | 14.88 | 14.03 | 14.25 | 14.25 | 0.71% | 15,361 |
| Sep 11, 2024 | 14.25 | 14.40 | 14.04 | 14.15 | 14.15 | -1.74% | 8,973 |
| Sep 10, 2024 | 13.98 | 14.62 | 13.93 | 14.40 | 14.40 | 4.42% | 9,150 |
| Sep 9, 2024 | 13.41 | 14.24 | 13.41 | 13.79 | 13.79 | - | 26,697 |
| Sep 6, 2024 | 13.54 | 13.85 | 13.34 | 13.79 | 13.79 | 2.60% | 8,720 |
| Sep 5, 2024 | 14.00 | 14.00 | 13.06 | 13.44 | 13.44 | -4.34% | 28,691 |
| Sep 4, 2024 | 14.23 | 14.50 | 13.95 | 14.05 | 14.05 | -0.71% | 24,651 |
| Sep 3, 2024 | 14.26 | 14.70 | 13.98 | 14.15 | 14.15 | -0.77% | 16,313 |
| Aug 30, 2024 | 14.18 | 14.56 | 14.01 | 14.26 | 14.26 | -0.14% | 12,310 |
| Aug 29, 2024 | 14.63 | 14.65 | 14.05 | 14.28 | 14.28 | -2.59% | 17,855 |
| Aug 28, 2024 | 14.48 | 15.02 | 14.25 | 14.66 | 14.66 | 1.81% | 23,458 |
| Aug 27, 2024 | 13.62 | 14.93 | 13.62 | 14.40 | 14.40 | 5.96% | 27,697 |
| Aug 26, 2024 | 13.48 | 13.88 | 13.48 | 13.59 | 13.59 | 1.34% | 20,901 |
| Aug 23, 2024 | 13.53 | 13.55 | 13.10 | 13.41 | 13.41 | 2.37% | 8,586 |
| Aug 22, 2024 | 13.15 | 13.66 | 13.01 | 13.10 | 13.10 | -0.83% | 14,540 |
| Aug 21, 2024 | 12.66 | 13.59 | 12.65 | 13.21 | 13.21 | 3.45% | 26,342 |
| Aug 20, 2024 | 12.67 | 12.88 | 12.57 | 12.77 | 12.77 | 1.79% | 8,996 |
| Aug 19, 2024 | 12.25 | 12.65 | 12.14 | 12.55 | 12.55 | 3.34% | 19,944 |
| Aug 16, 2024 | 12.09 | 12.20 | 12.00 | 12.14 | 12.14 | 1.17% | 6,980 |
| Aug 15, 2024 | 11.94 | 12.08 | 11.68 | 12.00 | 12.00 | 1.27% | 13,108 |
| Aug 14, 2024 | 11.90 | 11.93 | 11.65 | 11.85 | 11.85 | 0.85% | 23,665 |
| Aug 13, 2024 | 11.84 | 12.10 | 11.50 | 11.75 | 11.75 | 0.26% | 21,934 |
| Aug 12, 2024 | 11.23 | 11.76 | 11.23 | 11.72 | 11.72 | 7.03% | 38,943 |
| Aug 9, 2024 | 11.13 | 11.18 | 10.50 | 10.95 | 10.95 | -1.97% | 5,343 |
| Aug 8, 2024 | 11.33 | 11.52 | 10.81 | 11.17 | 11.17 | -0.71% | 9,069 |
| Aug 7, 2024 | 11.11 | 11.76 | 10.85 | 11.25 | 11.25 | -0.44% | 18,887 |
| Aug 6, 2024 | 11.24 | 11.30 | 11.05 | 11.30 | 11.30 | 0.36% | 4,547 |
| Aug 5, 2024 | 10.67 | 11.26 | 10.62 | 11.26 | 11.26 | 1.62% | 8,539 |
| Aug 2, 2024 | 10.85 | 11.34 | 10.50 | 11.08 | 11.08 | 1.19% | 17,775 |
| Aug 1, 2024 | 11.05 | 11.10 | 10.75 | 10.95 | 10.95 | -0.99% | 8,951 |
| Jul 31, 2024 | 11.10 | 11.34 | 11.00 | 11.06 | 11.06 | -0.36% | 9,820 |
| Jul 30, 2024 | 11.02 | 11.26 | 11.00 | 11.10 | 11.10 | 1.65% | 17,279 |
| Jul 29, 2024 | 10.60 | 11.10 | 10.42 | 10.92 | 10.92 | 2.82% | 17,875 |
| Jul 26, 2024 | 10.62 | 10.75 | 10.42 | 10.62 | 10.62 | 1.53% | 6,983 |
| Jul 25, 2024 | 10.61 | 10.61 | 10.37 | 10.46 | 10.46 | 0.10% | 9,899 |
| Jul 24, 2024 | 11.45 | 11.61 | 10.26 | 10.45 | 10.45 | -9.91% | 37,111 |
| Jul 23, 2024 | 11.86 | 12.12 | 11.07 | 11.60 | 11.60 | -7.05% | 29,883 |
| Jul 22, 2024 | 12.02 | 12.50 | 11.97 | 12.48 | 12.11 | 4.87% | 42,763 |
| Jul 19, 2024 | 11.60 | 12.04 | 11.60 | 11.90 | 11.55 | 3.39% | 23,547 |
| Jul 18, 2024 | 11.75 | 11.89 | 11.39 | 11.51 | 11.17 | -2.62% | 20,771 |
| Jul 17, 2024 | 11.76 | 11.82 | 11.63 | 11.82 | 11.47 | - | 6,027 |
| Jul 16, 2024 | 11.94 | 12.24 | 11.50 | 11.82 | 11.47 | 1.90% | 19,078 |
| Jul 15, 2024 | 11.29 | 11.87 | 10.93 | 11.60 | 11.26 | 6.42% | 40,798 |
| Jul 12, 2024 | 9.79 | 11.26 | 9.60 | 10.90 | 10.58 | 14.74% | 97,610 |
| Jul 11, 2024 | 9.67 | 9.75 | 9.50 | 9.50 | 9.22 | 0.21% | 8,366 |
| Jul 10, 2024 | 9.31 | 9.60 | 9.20 | 9.48 | 9.20 | 0.96% | 10,377 |
| Jul 9, 2024 | 9.30 | 9.77 | 9.15 | 9.39 | 9.12 | 2.62% | 4,370 |
| Jul 8, 2024 | 9.13 | 9.23 | 9.11 | 9.15 | 8.88 | -0.92% | 6,945 |
| Jul 5, 2024 | 9.15 | 9.38 | 9.12 | 9.24 | 8.97 | -3.63% | 4,627 |
| Jul 3, 2024 | 9.87 | 9.88 | 9.50 | 9.58 | 9.30 | 2.93% | 5,772 |
| Jul 2, 2024 | 9.24 | 9.69 | 9.10 | 9.31 | 9.04 | 1.97% | 21,450 |
| Jul 1, 2024 | 8.97 | 9.27 | 8.97 | 9.13 | 8.86 | 2.13% | 1,257 |
| Jun 28, 2024 | 9.01 | 9.03 | 8.85 | 8.94 | 8.68 | -3.66% | 7,474 |
| Jun 27, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.01 | 1.42% | 284 |
| Jun 26, 2024 | 9.15 | 9.15 | 8.99 | 9.15 | 8.88 | - | 3,481 |
| Jun 25, 2024 | 9.25 | 9.25 | 9.11 | 9.15 | 8.88 | - | 4,749 |
| Jun 24, 2024 | 9.04 | 9.18 | 9.04 | 9.15 | 8.88 | - | 5,770 |
| Jun 21, 2024 | 8.98 | 9.15 | 8.98 | 9.15 | 8.88 | 0.87% | 6,901 |
| Jun 20, 2024 | 9.08 | 9.18 | 9.07 | 9.07 | 8.81 | -0.97% | 2,689 |
| Jun 18, 2024 | 9.31 | 9.31 | 9.13 | 9.16 | 8.89 | -1.61% | 4,244 |
| Jun 17, 2024 | 9.29 | 9.64 | 9.25 | 9.31 | 9.04 | 3.44% | 9,442 |
| Jun 14, 2024 | 8.94 | 9.29 | 8.94 | 9.00 | 8.74 | 2.04% | 5,428 |
| Jun 13, 2024 | 8.80 | 8.85 | 8.80 | 8.82 | 8.56 | 0.57% | 5,892 |