-
5 DAY PERFORMANCE
+2.19% -
1 MONTH PERFORMANCE
+11.36% -
3 MONTH PERFORMANCE
+73.93% -
6 MONTH PERFORMANCE
+102.29% -
YEAR-TO-DATE PERFORMANCE
+120.56% -
1 YEAR PERFORMANCE
+110.89%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.13 | $15.87 (4.89%) | $16.00 | $15.13 | 24,551 | $72.91 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 |
| 08/20/2024 | $12.67 | $12.77 (0.79%) | $12.88 | $12.57 | 9,000 | $58.67 M |
| 08/19/2024 | $12.25 | $12.55 (2.45%) | $12.65 | $12.14 | 19,944 | $57.66 M |
| 08/16/2024 | $12.09 | $12.14 (0.41%) | $12.20 | $12.00 | 7,000 | $55.78 M |
| 08/15/2024 | $11.94 | $12.00 (0.5%) | $12.08 | $11.68 | 13,108 | $55.13 M |
| 08/14/2024 | $11.90 | $11.85 (-0.42%) | $11.93 | $11.65 | 23,700 | $54.44 M |
| 08/13/2024 | $11.84 | $11.75 (-0.76%) | $12.10 | $11.50 | 21,934 | $53.98 M |
| 08/12/2024 | $11.23 | $11.72 (4.36%) | $11.76 | $11.23 | 38,943 | $53.85 M |
| 08/09/2024 | $11.13 | $10.95 (-1.62%) | $11.18 | $10.50 | 5,343 | $50.31 M |
| 08/08/2024 | $11.33 | $11.17 (-1.41%) | $11.52 | $10.81 | 9,100 | $51.32 M |
| 08/07/2024 | $11.11 | $11.25 (1.26%) | $11.76 | $10.85 | 18,900 | $51.69 M |
| 08/06/2024 | $11.24 | $11.30 (0.53%) | $11.30 | $11.05 | 4,547 | $51.92 M |
| 08/05/2024 | $10.67 | $11.26 (5.53%) | $11.26 | $10.62 | 8,539 | $51.73 M |
| 08/02/2024 | $10.85 | $11.08 (2.12%) | $11.34 | $10.50 | 17,800 | $50.91 M |
| 08/01/2024 | $11.05 | $10.95 (-0.9%) | $11.10 | $10.75 | 9,000 | $50.31 M |
| 07/31/2024 | $11.10 | $11.06 (-0.36%) | $11.34 | $11.00 | 9,820 | $50.81 M |
| 07/30/2024 | $11.02 | $11.10 (0.73%) | $11.26 | $11.00 | 17,300 | $51.00 M |
| 07/29/2024 | $10.60 | $10.92 (3.02%) | $11.10 | $10.42 | 17,900 | $50.17 M |
| 07/26/2024 | $10.62 | $10.62 (0%) | $10.75 | $10.42 | 7,000 | $48.79 M |
| 07/25/2024 | $10.61 | $10.46 (-1.41%) | $10.61 | $10.37 | 9,900 | $48.06 M |
| 07/24/2024 | $11.45 | $10.45 (-8.73%) | $11.61 | $10.26 | 37,111 | $48.01 M |
| 07/23/2024 | $11.86 | $11.60 (-2.19%) | $12.12 | $11.07 | 29,900 | $53.29 M |
| 07/22/2024 | $12.02 | $12.48 (3.83%) | $12.50 | $11.97 | 42,763 | $57.34 M |
| 07/19/2024 | $11.60 | $11.90 (2.59%) | $12.04 | $11.60 | 23,547 | $54.67 M |
| 07/18/2024 | $11.75 | $11.51 (-2.04%) | $11.89 | $11.39 | 20,771 | $52.88 M |
| 07/17/2024 | $11.76 | $11.82 (0.51%) | $11.82 | $11.63 | 6,027 | $54.30 M |
| 07/16/2024 | $11.94 | $11.82 (-1.01%) | $12.24 | $11.50 | 19,078 | $54.30 M |
| 07/15/2024 | $11.29 | $11.60 (2.75%) | $11.87 | $10.93 | 40,798 | $53.29 M |
| 07/12/2024 | $9.79 | $10.90 (11.34%) | $11.26 | $9.60 | 97,610 | $50.08 M |
| 07/11/2024 | $9.67 | $9.50 (-1.76%) | $9.75 | $9.50 | 8,366 | $43.65 M |
| 07/10/2024 | $9.31 | $9.48 (1.83%) | $9.60 | $9.20 | 10,377 | $43.55 M |
| 07/09/2024 | $9.30 | $9.39 (0.97%) | $9.77 | $9.15 | 4,370 | $43.14 M |
| 07/08/2024 | $9.13 | $9.15 (0.22%) | $9.22 | $9.11 | 6,945 | $42.04 M |
| 07/05/2024 | $9.15 | $9.24 (0.98%) | $9.38 | $9.12 | 4,627 | $42.45 M |
| 07/03/2024 | $9.87 | $9.58 (-2.94%) | $9.88 | $9.50 | 5,772 | $44.01 M |
| 07/02/2024 | $9.24 | $9.31 (0.76%) | $9.69 | $9.10 | 21,450 | $42.77 M |
| 07/01/2024 | $8.97 | $9.13 (1.78%) | $9.27 | $8.97 | 1,257 | $41.95 M |