-
5 DAY PERFORMANCE
+2.09% -
1 MONTH PERFORMANCE
-24.42% -
3 MONTH PERFORMANCE
-26.19% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
+35.42% -
1 YEAR PERFORMANCE
+25.16%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.90 | $9.75 (-1.52%) | $9.94 | $9.75 | 611 | |
| 11/20/2024 | $10.00 | $9.71 (-2.9%) | $10.16 | $9.69 | 16,608 | $44.61 M |
| 11/19/2024 | $10.15 | $10.01 (-1.38%) | $10.43 | $10.00 | 4,625 | $45.99 M |
| 11/18/2024 | $9.55 | $10.17 (6.49%) | $10.71 | $9.55 | 21,500 | $46.72 M |
| 11/15/2024 | $9.86 | $9.55 (-3.14%) | $9.86 | $9.30 | 16,249 | $43.88 M |
| 11/14/2024 | $9.89 | $9.90 (0.1%) | $9.97 | $9.63 | 12,200 | $45.48 M |
| 11/13/2024 | $10.22 | $9.93 (-2.84%) | $10.26 | $9.83 | 18,400 | $45.62 M |
| 11/12/2024 | $9.64 | $10.34 (7.26%) | $10.65 | $9.64 | 18,816 | $47.51 M |
| 11/11/2024 | $10.30 | $10.34 (0.39%) | $10.58 | $9.00 | 49,200 | $47.51 M |
| 11/08/2024 | $12.50 | $10.79 (-13.68%) | $12.76 | $10.15 | 106,812 | $49.57 M |
| 11/07/2024 | $12.46 | $12.27 (-1.52%) | $12.86 | $12.27 | 9,100 | $56.37 M |
| 11/06/2024 | $13.01 | $12.55 (-3.54%) | $13.70 | $12.55 | 7,900 | $57.66 M |
| 11/05/2024 | $12.58 | $13.00 (3.34%) | $13.25 | $12.46 | 10,800 | $59.73 M |
| 11/04/2024 | $12.33 | $12.69 (2.92%) | $12.90 | $12.11 | 14,700 | $58.30 M |
| 11/01/2024 | $13.20 | $12.81 (-2.95%) | $13.20 | $12.78 | 6,710 | $58.85 M |
| 10/31/2024 | $13.67 | $13.27 (-2.93%) | $13.72 | $13.12 | 9,841 | $60.97 M |
| 10/30/2024 | $13.88 | $13.60 (-2.02%) | $14.05 | $13.60 | 9,600 | $62.48 M |
| 10/29/2024 | $13.97 | $13.89 (-0.57%) | $14.15 | $13.60 | 17,200 | $63.82 M |
| 10/28/2024 | $13.10 | $13.58 (3.66%) | $14.35 | $13.10 | 21,442 | $62.39 M |
| 10/25/2024 | $13.27 | $13.11 (-1.21%) | $13.51 | $12.94 | 6,520 | $60.23 M |
| 10/24/2024 | $12.98 | $13.30 (2.47%) | $13.63 | $12.85 | 7,035 | $61.10 M |
| 10/23/2024 | $12.75 | $12.88 (1.02%) | $12.93 | $12.51 | 5,900 | $59.17 M |
| 10/22/2024 | $12.93 | $12.75 (-1.39%) | $13.53 | $12.56 | 10,000 | $58.58 M |
| 10/21/2024 | $13.77 | $12.90 (-6.32%) | $13.77 | $12.52 | 28,847 | $59.27 M |
| 10/18/2024 | $14.14 | $13.84 (-2.12%) | $14.56 | $13.27 | 12,200 | $63.59 M |
| 10/17/2024 | $14.78 | $14.26 (-3.52%) | $14.85 | $14.01 | 12,900 | $65.51 M |
| 10/16/2024 | $14.75 | $14.52 (-1.56%) | $14.88 | $14.01 | 16,638 | $66.71 M |
| 10/15/2024 | $14.09 | $14.55 (3.26%) | $14.77 | $14.09 | 23,210 | $66.85 M |
| 10/14/2024 | $12.92 | $14.08 (8.98%) | $14.50 | $12.92 | 26,922 | $64.69 M |
| 10/11/2024 | $12.11 | $12.68 (4.71%) | $12.91 | $12.11 | 10,400 | $58.26 M |
| 10/10/2024 | $11.96 | $12.10 (1.17%) | $12.50 | $11.76 | 27,048 | $55.59 M |
| 10/09/2024 | $13.51 | $11.85 (-12.29%) | $13.57 | $11.50 | 74,230 | $54.44 M |
| 10/08/2024 | $14.11 | $13.55 (-3.97%) | $14.44 | $13.51 | 34,714 | $62.25 M |
| 10/07/2024 | $15.05 | $14.49 (-3.72%) | $15.05 | $14.39 | 16,729 | $66.57 M |
| 10/04/2024 | $15.70 | $15.32 (-2.42%) | $15.70 | $15.00 | 13,000 | $70.38 M |
| 10/03/2024 | $15.69 | $15.69 (0%) | $15.94 | $15.51 | 13,985 | $72.08 M |
| 10/02/2024 | $15.43 | $15.71 (1.81%) | $15.98 | $15.43 | 6,862 | $72.18 M |
| 10/01/2024 | $16.00 | $15.41 (-3.69%) | $16.00 | $15.41 | 32,642 | $70.80 M |
| 09/30/2024 | $15.13 | $15.88 (4.96%) | $16.00 | $15.13 | 24,701 | $72.96 M |
| 09/27/2024 | $15.53 | $15.12 (-2.64%) | $15.53 | $14.91 | 11,326 | $69.47 M |
| 09/26/2024 | $15.71 | $15.54 (-1.08%) | $15.74 | $15.28 | 11,300 | $71.40 M |
| 09/25/2024 | $16.08 | $15.75 (-2.05%) | $16.09 | $15.23 | 21,800 | $72.36 M |
| 09/24/2024 | $15.32 | $15.61 (1.89%) | $16.25 | $15.18 | 36,600 | $71.72 M |
| 09/23/2024 | $14.60 | $15.26 (4.52%) | $15.51 | $14.52 | 44,743 | $70.11 M |
| 09/20/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.25 | 9,322 | $67.44 M |
| 09/19/2024 | $14.54 | $14.54 (0%) | $14.72 | $14.33 | 8,824 | $66.80 M |
| 09/18/2024 | $14.70 | $14.53 (-1.16%) | $14.73 | $14.30 | 10,000 | $66.76 M |
| 09/17/2024 | $15.01 | $14.54 (-3.13%) | $15.98 | $14.28 | 30,000 | $66.80 M |
| 09/16/2024 | $14.63 | $15.01 (2.6%) | $15.01 | $14.26 | 23,000 | $68.96 M |
| 09/13/2024 | $14.47 | $14.41 (-0.41%) | $14.55 | $14.05 | 7,200 | $66.20 M |
| 09/12/2024 | $14.29 | $14.25 (-0.28%) | $14.88 | $14.03 | 15,400 | $65.47 M |
| 09/11/2024 | $14.25 | $14.15 (-0.7%) | $14.40 | $14.04 | 9,000 | $65.01 M |
| 09/10/2024 | $13.98 | $14.40 (3%) | $14.62 | $13.93 | 9,150 | $66.16 M |
| 09/09/2024 | $13.41 | $13.79 (2.83%) | $14.24 | $13.41 | 26,700 | $63.36 M |
| 09/06/2024 | $13.54 | $13.79 (1.85%) | $13.85 | $13.34 | 8,720 | $63.36 M |
| 09/05/2024 | $14.00 | $13.44 (-4%) | $14.00 | $13.06 | 28,700 | $61.75 M |
| 09/04/2024 | $14.23 | $14.05 (-1.26%) | $14.50 | $13.95 | 24,700 | $64.55 M |
| 09/03/2024 | $14.26 | $14.15 (-0.77%) | $14.70 | $13.98 | 16,313 | $65.01 M |
| 08/30/2024 | $14.18 | $14.26 (0.56%) | $14.56 | $14.01 | 12,310 | $65.51 M |
| 08/29/2024 | $14.63 | $14.28 (-2.39%) | $14.65 | $14.05 | 17,900 | $65.61 M |
| 08/28/2024 | $14.48 | $14.66 (1.24%) | $15.02 | $14.25 | 23,458 | $67.35 M |
| 08/27/2024 | $13.62 | $14.40 (5.73%) | $14.93 | $13.62 | 27,700 | $66.16 M |
| 08/26/2024 | $13.48 | $13.59 (0.82%) | $13.88 | $13.48 | 20,901 | $62.44 M |
| 08/23/2024 | $13.53 | $13.41 (-0.89%) | $13.55 | $13.10 | 8,600 | $61.61 M |
| 08/22/2024 | $13.15 | $13.10 (-0.38%) | $13.66 | $13.01 | 14,540 | $60.19 M |
| 08/21/2024 | $12.66 | $13.21 (4.34%) | $13.59 | $12.65 | 26,342 | $60.69 M |