5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
-30.18%
YEAR-TO-DATE PERFORMANCE
+4.08%
1 YEAR PERFORMANCE
+26.91%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.70 | $9.70 (0%) | $9.84 | $9.70 | 633 | $45.21 M |
| 03/11/2025 | $9.95 | $9.70 (-2.51%) | $10.20 | $9.70 | 4,489 | $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 |
| 01/29/2025 | $10.90 | $10.91 (0.09%) | $10.91 | $10.57 | 3,339 | $50.12 M |
| 01/28/2025 | $10.63 | $10.87 (2.26%) | $10.87 | $10.63 | 1,909 | $49.94 M |
| 01/27/2025 | $10.78 | $10.87 (0.83%) | $10.90 | $10.70 | 3,709 | $49.94 M |
| 01/24/2025 | $10.76 | $10.90 (1.3%) | $10.90 | $10.76 | 2,729 | $50.08 M |
| 01/23/2025 | $10.83 | $10.85 (0.18%) | $10.87 | $10.63 | 4,122 | $49.85 M |
| 01/22/2025 | $10.82 | $10.69 (-1.2%) | $10.82 | $10.51 | 5,045 | $49.11 M |
| 01/21/2025 | $10.63 | $10.88 (2.35%) | $10.88 | $10.56 | 8,820 | $49.99 M |
| 01/17/2025 | $10.81 | $10.72 (-0.83%) | $10.89 | $10.72 | 9,500 | $49.25 M |
| 01/16/2025 | $10.57 | $10.90 (3.12%) | $10.91 | $10.57 | 7,209 | $50.08 M |
| 01/15/2025 | $10.20 | $10.55 (3.43%) | $10.57 | $10.20 | 6,000 | $48.47 M |
| 01/14/2025 | $10.54 | $10.50 (-0.38%) | $10.54 | $10.50 | 2,300 | $48.24 M |
| 01/13/2025 | $10.32 | $10.52 (1.94%) | $10.53 | $10.23 | 13,605 | $48.33 M |
| 01/10/2025 | $10.07 | $10.11 (0.4%) | $10.32 | $10.02 | 8,100 | $46.45 M |
| 01/08/2025 | $10.11 | $10.06 (-0.49%) | $10.22 | $10.01 | 3,800 | $46.22 M |
| 01/07/2025 | $10.09 | $10.11 (0.2%) | $10.21 | $10.01 | 3,500 | $46.45 M |
| 01/06/2025 | $9.91 | $9.95 (0.4%) | $10.08 | $9.90 | 11,100 | $45.71 M |
| 01/03/2025 | $9.83 | $9.92 (0.92%) | $9.92 | $9.74 | 5,543 | $45.58 M |
| 01/02/2025 | $9.76 | $9.76 (0%) | $9.87 | $9.75 | 5,300 | $44.84 M |
| 12/31/2024 | $9.60 | $9.56 (-0.42%) | $9.88 | $9.50 | 16,500 | $43.92 M |
| 12/30/2024 | $9.67 | $9.57 (-1.03%) | $9.75 | $9.52 | 21,428 | $43.97 M |
| 12/27/2024 | $9.79 | $9.77 (-0.2%) | $9.87 | $9.57 | 25,660 | $44.89 M |
| 12/26/2024 | $9.76 | $9.73 (-0.31%) | $9.85 | $9.67 | 10,848 | $44.70 M |
| 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 |
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.
