United-Guardian, Inc. (UG) Charts

$8.10

$0.03 (0.37%)
Last update: 01:00 PM EST
Day's range
$8.01
Day's range
$8.15

5 DAY PERFORMANCE

+1.25%

1 MONTH PERFORMANCE

-1.22%

3 MONTH PERFORMANCE

-8.78%

6 MONTH PERFORMANCE

-18.35%

YEAR-TO-DATE PERFORMANCE

-15.27%

1 YEAR PERFORMANCE

-12.34%

United-Guardian, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $8.01 $8.10 (1.12%) $8.15 $8.01 4.22 K $37.21 M
07/02/2025 $8.15 $8.07 (-0.98%) $8.15 $8.07 4.41 K $37.08 M
07/01/2025 $8.10 $8.03 (-0.86%) $8.10 $8.02 1.40 K $36.89 M
06/30/2025 $8.15 $8.00 (-1.84%) $8.21 $7.94 6.93 K $36.75 M
06/27/2025 $8.15 $8.15 (0%) $8.20 $8.11 4.10 K $37.44 M
06/26/2025 $8.16 $8.30 (1.72%) $8.30 $8.16 600 $38.13 M
06/25/2025 $8.10 $8.35 (3.09%) $8.35 $8.10 1.20 K $38.36 M
06/24/2025 $8.27 $8.12 (-1.81%) $8.27 $8.12 2.04 K $37.31 M
06/23/2025 $8.33 $8.21 (-1.44%) $8.34 $8.18 2.23 K $37.72 M
06/20/2025 $8.15 $8.18 (0.37%) $8.28 $8.13 1.50 K $37.58 M
06/18/2025 $8.19 $8.18 (-0.12%) $8.20 $8.15 1.10 K $37.58 M
06/17/2025 $8.23 $8.17 (-0.73%) $8.25 $8.14 4.70 K $37.54 M
06/16/2025 $8.14 $8.31 (2.09%) $8.50 $8.14 6.42 K $38.18 M
06/13/2025 $8.12 $8.13 (0.12%) $8.19 $8.12 3.84 K $37.35 M
06/12/2025 $8.21 $8.20 (-0.12%) $8.25 $8.15 3.00 K $37.67 M
06/11/2025 $8.27 $8.31 (0.48%) $8.44 $8.27 3.10 K $38.18 M
06/10/2025 $8.41 $8.15 (-3.09%) $8.41 $8.08 4.51 K $37.44 M
06/09/2025 $8.38 $8.35 (-0.36%) $8.48 $8.30 7.50 K $38.36 M
06/06/2025 $8.15 $8.28 (1.6%) $8.30 $8.04 7.00 K $38.04 M
06/05/2025 $8.23 $8.20 (-0.36%) $8.24 $8.17 3.51 K $37.67 M
06/04/2025 $8.23 $8.20 (-0.36%) $8.23 $8.13 1.94 K $37.67 M
06/03/2025 $8.35 $8.15 (-2.4%) $8.49 $8.08 8.10 K $37.44 M
06/02/2025 $8.49 $8.37 (-1.41%) $8.49 $8.37 800 $38.45 M
05/30/2025 $8.48 $8.30 (-2.12%) $8.48 $8.30 2.67 K $38.13 M
05/29/2025 $8.57 $8.31 (-3.03%) $8.57 $8.31 2.30 K $38.18 M
05/28/2025 $8.30 $8.48 (2.17%) $8.74 $8.30 1.94 K $38.96 M
05/27/2025 $8.20 $8.49 (3.54%) $8.66 $8.00 4.00 K $39.01 M
05/23/2025 $8.17 $8.14 (-0.37%) $8.25 $8.14 3.32 K $37.40 M
05/22/2025 $8.23 $8.15 (-0.97%) $8.45 $8.15 4.33 K $37.44 M
05/21/2025 $8.70 $8.47 (-2.64%) $8.70 $8.35 3.20 K $38.91 M
05/20/2025 $8.62 $8.74 (1.39%) $8.74 $8.54 2.12 K $40.15 M
05/19/2025 $8.81 $8.63 (-2.04%) $8.81 $8.34 3.60 K $39.65 M
05/16/2025 $8.24 $8.41 (2.06%) $8.64 $8.22 7.00 K $38.64 M
05/15/2025 $8.09 $8.19 (1.24%) $8.28 $8.09 5.01 K $37.63 M
05/14/2025 $8.13 $8.09 (-0.49%) $8.13 $8.09 1.70 K $37.17 M
05/13/2025 $8.23 $8.15 (-0.97%) $8.25 $8.15 4.80 K $37.44 M
05/12/2025 $8.24 $8.25 (0.12%) $8.48 $8.10 7.00 K $37.90 M
05/09/2025 $8.06 $8.06 (0%) $8.15 $8.05 1.32 K $37.03 M
05/08/2025 $7.95 $8.03 (1.01%) $8.05 $7.84 7.81 K $36.89 M
05/07/2025 $8.14 $7.98 (-1.97%) $8.14 $7.98 3.00 K $36.66 M
05/06/2025 $8.25 $7.91 (-4.12%) $8.44 $7.85 32.00 K $36.34 M
05/05/2025 $8.19 $8.03 (-1.95%) $8.37 $8.01 9.84 K $36.89 M
05/02/2025 $8.05 $8.01 (-0.5%) $8.35 $7.86 13.33 K $36.80 M
05/01/2025 $7.91 $8.10 (2.4%) $8.10 $7.91 1.90 K $37.21 M
04/30/2025 $7.81 $7.91 (1.28%) $8.00 $7.81 4.73 K $36.34 M
04/29/2025 $7.90 $7.89 (-0.13%) $8.18 $7.77 9.90 K $36.25 M
04/28/2025 $8.32 $7.90 (-5.05%) $8.36 $7.80 13.72 K $36.30 M
04/25/2025 $8.38 $8.34 (-0.48%) $8.78 $8.34 2.90 K $38.32 M
04/24/2025 $8.84 $8.37 (-5.32%) $8.89 $8.30 11.80 K $38.45 M
04/23/2025 $8.94 $8.92 (-0.22%) $8.94 $8.47 14.13 K $40.98 M
04/22/2025 $8.34 $8.45 (1.32%) $8.58 $8.00 11.50 K $38.82 M
04/21/2025 $8.44 $8.54 (1.18%) $8.63 $8.34 1.73 K $39.24 M
04/17/2025 $8.13 $8.24 (1.35%) $8.35 $7.93 4.31 K $37.86 M
04/16/2025 $7.95 $8.36 (5.16%) $8.36 $7.94 1.23 K $38.41 M
04/15/2025 $7.81 $8.00 (2.43%) $8.66 $7.81 6.90 K $36.75 M
04/14/2025 $7.96 $8.00 (0.5%) $8.67 $7.75 52.36 K $36.75 M
04/11/2025 $8.45 $8.17 (-3.31%) $8.70 $7.73 48.70 K $37.54 M
04/10/2025 $8.39 $8.15 (-2.86%) $8.39 $8.15 6.43 K $37.44 M
04/09/2025 $8.04 $8.41 (4.6%) $8.48 $8.04 5.75 K $38.64 M
04/08/2025 $8.47 $8.00 (-5.55%) $9.21 $8.00 9.20 K $36.75 M
04/07/2025 $8.42 $8.25 (-2.02%) $8.69 $8.15 8.64 K $37.90 M