5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-14.21%
3 MONTH PERFORMANCE
-30.78%
6 MONTH PERFORMANCE
-42.28%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-4.38%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.81 | $7.91 (1.28%) | $8.00 | $7.81 | 4,725 | $36.34 M |
| 04/29/2025 | $7.90 | $7.89 (-0.13%) | $8.18 | $7.77 | 9,900 | $36.25 M |
| 04/28/2025 | $8.32 | $7.90 (-5.05%) | $8.36 | $7.80 | 13,724 | $36.30 M |
| 04/25/2025 | $8.38 | $8.34 (-0.48%) | $8.78 | $8.34 | 2,904 | $38.32 M |
| 04/24/2025 | $8.84 | $8.37 (-5.32%) | $8.89 | $8.30 | 11,800 | $38.45 M |
| 04/23/2025 | $8.94 | $8.92 (-0.22%) | $8.94 | $8.47 | 14,134 | $40.98 M |
| 04/22/2025 | $8.34 | $8.45 (1.32%) | $8.58 | $8.00 | 11,500 | $38.82 M |
| 04/21/2025 | $8.44 | $8.54 (1.18%) | $8.63 | $8.34 | 1,733 | $39.24 M |
| 04/17/2025 | $8.13 | $8.24 (1.35%) | $8.35 | $7.93 | 4,311 | $37.86 M |
| 04/16/2025 | $7.95 | $8.36 (5.16%) | $8.36 | $7.94 | 1,229 | $38.41 M |
| 04/15/2025 | $7.81 | $8.00 (2.43%) | $8.66 | $7.81 | 6,900 | $36.75 M |
| 04/14/2025 | $7.96 | $8.00 (0.5%) | $8.67 | $7.75 | 52,364 | $36.75 M |
| 04/11/2025 | $8.45 | $8.17 (-3.31%) | $8.70 | $7.73 | 48,700 | $37.54 M |
| 04/10/2025 | $8.39 | $8.15 (-2.86%) | $8.39 | $8.15 | 6,428 | $37.44 M |
| 04/09/2025 | $8.04 | $8.41 (4.6%) | $8.48 | $8.04 | 5,747 | $38.64 M |
| 04/08/2025 | $8.47 | $8.00 (-5.55%) | $9.21 | $8.00 | 9,200 | $36.75 M |
| 04/07/2025 | $8.42 | $8.25 (-2.02%) | $8.69 | $8.15 | 8,638 | $37.90 M |
| 04/04/2025 | $8.90 | $8.88 (-0.22%) | $9.05 | $8.63 | 9,900 | $40.80 M |
| 04/03/2025 | $8.95 | $8.93 (-0.22%) | $8.95 | $8.90 | 900 | $41.03 M |
| 04/02/2025 | $9.26 | $9.05 (-2.27%) | $9.27 | $9.05 | 1,300 | $41.58 M |
| 04/01/2025 | $9.00 | $9.00 (0%) | $9.17 | $8.99 | 4,520 | $41.35 M |
| 03/31/2025 | $9.05 | $8.99 (-0.66%) | $9.32 | $8.93 | 9,200 | $41.30 M |
| 03/28/2025 | $9.23 | $9.15 (-0.87%) | $9.45 | $8.99 | 9,502 | $42.04 M |
| 03/27/2025 | $8.85 | $9.20 (3.95%) | $9.20 | $8.81 | 5,831 | $42.27 M |
| 03/26/2025 | $9.05 | $8.96 (-0.99%) | $9.05 | $8.80 | 21,000 | $41.17 M |
| 03/25/2025 | $9.07 | $8.96 (-1.21%) | $9.46 | $8.93 | 19,235 | $41.17 M |
| 03/24/2025 | $9.40 | $9.07 (-3.51%) | $9.65 | $8.89 | 35,000 | $41.67 M |
| 03/21/2025 | $10.09 | $9.61 (-4.76%) | $10.09 | $9.14 | 47,730 | $44.15 M |
| 03/20/2025 | $9.93 | $9.91 (-0.2%) | $9.94 | $9.84 | 1,647 | $45.53 M |
| 03/19/2025 | $9.86 | $9.88 (0.2%) | $9.97 | $9.86 | 828 | $45.39 M |
| 03/18/2025 | $9.78 | $9.95 (1.74%) | $9.97 | $9.78 | 1,535 | $45.71 M |
| 03/17/2025 | $9.84 | $9.73 (-1.12%) | $10.00 | $9.73 | 8,200 | $44.70 M |
| 03/14/2025 | $10.00 | $9.98 (-0.2%) | $10.02 | $9.87 | 1,639 | $45.85 M |
| 03/13/2025 | $9.96 | $9.86 (-1%) | $10.15 | $9.86 | 1,300 | $45.30 M |
| 03/12/2025 | $9.70 | $9.83 (1.34%) | $9.84 | $9.70 | 2,400 | $45.16 M |
| 03/11/2025 | $9.95 | $9.70 (-2.51%) | $10.20 | $9.70 | 4,639 | $44.56 M |
| 03/10/2025 | $10.10 | $9.74 (-3.56%) | $10.29 | $9.74 | 6,000 | $44.75 M |
| 03/07/2025 | $9.76 | $9.99 (2.36%) | $10.20 | $9.76 | 2,866 | $45.90 M |
| 03/06/2025 | $9.77 | $9.70 (-0.72%) | $9.78 | $9.61 | 3,836 | $44.56 M |
| 03/05/2025 | $10.10 | $9.91 (-1.88%) | $10.28 | $9.91 | 7,517 | $45.53 M |
| 03/04/2025 | $10.24 | $10.15 (-0.88%) | $10.24 | $9.89 | 19,800 | $46.63 M |
| 03/03/2025 | $10.26 | $10.10 (-1.56%) | $10.26 | $10.10 | 2,417 | $46.40 M |
| 02/28/2025 | $10.19 | $10.37 (1.77%) | $10.43 | $10.13 | 2,102 | $47.64 M |
| 02/27/2025 | $10.32 | $10.07 (-2.42%) | $10.34 | $10.05 | 8,348 | $46.26 M |
| 02/26/2025 | $10.08 | $10.37 (2.88%) | $10.40 | $10.05 | 4,513 | $47.64 M |
| 02/25/2025 | $10.50 | $10.19 (-2.95%) | $10.50 | $10.05 | 4,200 | $46.82 M |
| 02/24/2025 | $10.55 | $10.06 (-4.64%) | $10.55 | $10.00 | 7,620 | $46.22 M |
| 02/21/2025 | $10.62 | $10.50 (-1.13%) | $10.92 | $10.41 | 13,300 | $48.24 M |
| 02/20/2025 | $10.64 | $10.81 (1.6%) | $10.85 | $10.33 | 9,100 | $49.66 M |
| 02/19/2025 | $10.87 | $10.77 (-0.92%) | $10.87 | $10.31 | 6,425 | $49.48 M |
| 02/18/2025 | $10.81 | $10.82 (0.09%) | $11.08 | $10.71 | 9,800 | $49.71 M |
| 02/14/2025 | $10.41 | $10.88 (4.51%) | $10.88 | $10.34 | 7,846 | $49.99 M |
| 02/13/2025 | $10.40 | $10.35 (-0.48%) | $10.40 | $10.35 | 1,647 | $47.55 M |
| 02/12/2025 | $10.40 | $10.42 (0.19%) | $10.48 | $10.40 | 2,742 | $47.87 M |
| 02/11/2025 | $10.56 | $10.65 (0.85%) | $10.65 | $10.17 | 8,035 | $48.93 M |
| 02/10/2025 | $11.01 | $10.85 (-1.45%) | $11.01 | $10.44 | 15,722 | $49.85 M |
| 02/07/2025 | $11.21 | $11.20 (-0.09%) | $11.54 | $11.07 | 22,574 | $51.46 M |
| 02/06/2025 | $11.21 | $11.10 (-0.98%) | $11.28 | $11.10 | 4,643 | $51.00 M |
| 02/05/2025 | $11.29 | $11.06 (-2.04%) | $11.36 | $10.97 | 13,320 | $50.81 M |
| 02/04/2025 | $11.43 | $11.18 (-2.19%) | $11.43 | $11.13 | 3,922 | $51.36 M |
| 02/03/2025 | $11.32 | $11.26 (-0.53%) | $11.42 | $11.08 | 7,444 | $51.73 M |
| 01/31/2025 | $11.58 | $11.54 (-0.35%) | $11.61 | $11.18 | 17,929 | $53.02 M |
| 01/30/2025 | $10.80 | $11.34 (5%) | $11.98 | $10.80 | 16,300 | $52.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
