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 |