5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-37.90%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
+34.03%
1 YEAR PERFORMANCE
+28.32%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $9.57 | $9.65 (0.84%) | $9.65 | $9.50 | 1,607 | $44.34 M |
| 12/23/2024 | $9.64 | $9.54 (-1.04%) | $9.64 | $9.33 | 12,649 | $43.83 M |
| 12/20/2024 | $9.56 | $9.68 (1.26%) | $9.75 | $9.55 | 12,700 | $44.47 M |
| 12/19/2024 | $9.82 | $9.74 (-0.81%) | $9.82 | $9.52 | 6,200 | $44.75 M |
| 12/18/2024 | $9.87 | $9.66 (-2.13%) | $9.97 | $9.50 | 20,626 | $44.38 M |
| 12/17/2024 | $9.86 | $9.87 (0.1%) | $9.96 | $9.77 | 4,400 | $45.35 M |
| 12/16/2024 | $9.86 | $9.89 (0.3%) | $9.91 | $9.75 | 13,947 | $45.44 M |
| 12/13/2024 | $9.88 | $9.83 (-0.51%) | $9.95 | $9.75 | 8,600 | $45.16 M |
| 12/12/2024 | $9.86 | $9.82 (-0.41%) | $9.90 | $9.81 | 10,500 | $45.12 M |
| 12/11/2024 | $9.85 | $9.80 (-0.51%) | $9.87 | $9.75 | 7,100 | $45.02 M |
| 12/10/2024 | $9.99 | $9.72 (-2.7%) | $9.99 | $9.70 | 6,600 | $44.66 M |
| 12/09/2024 | $10.00 | $9.92 (-0.8%) | $10.16 | $9.75 | 15,543 | $45.58 M |
| 12/06/2024 | $9.98 | $10.02 (0.4%) | $10.19 | $9.90 | 9,100 | $46.04 M |
| 12/05/2024 | $10.19 | $9.79 (-3.93%) | $10.19 | $9.79 | 10,840 | $44.98 M |
| 12/04/2024 | $9.66 | $10.09 (4.45%) | $10.11 | $9.66 | 15,900 | $46.36 M |
| 12/03/2024 | $9.80 | $9.79 (-0.1%) | $10.03 | $9.77 | 16,688 | $44.98 M |
| 12/02/2024 | $9.79 | $9.79 (0%) | $10.20 | $9.75 | 27,438 | $44.98 M |
| 11/29/2024 | $9.69 | $9.84 (1.55%) | $10.08 | $9.65 | 7,100 | $45.21 M |
| 11/27/2024 | $9.69 | $9.55 (-1.44%) | $9.85 | $9.55 | 9,511 | $43.88 M |
| 11/26/2024 | $9.77 | $9.60 (-1.74%) | $9.77 | $9.49 | 11,031 | $44.11 M |
| 11/25/2024 | $9.75 | $9.76 (0.1%) | $9.81 | $9.55 | 26,800 | $44.84 M |
| 11/22/2024 | $9.78 | $9.75 (-0.31%) | $10.01 | $9.71 | 7,605 | $44.79 M |
| 11/21/2024 | $9.90 | $9.75 (-1.52%) | $10.16 | $9.71 | 15,404 | $44.79 M |
| 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 |