United-Guardian Inc (UG) Historical Stock Data
9.68 ↓0.06 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UG is down -0.61% a day on average. There have been 12 days where United-Guardian Inc closed green and 18 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.56 | 9.68 | ↑$0.12 (1.29%) | 9.55 | 9.75 | 12.66K |
| 2024-12-19 | 9.82 | 9.74 | ↓$0.08 (-0.81%) | 9.52 | 9.82 | 6.15K |
| 2024-12-18 | 9.87 | 9.66 | ↓$0.21 (-2.13%) | 9.50 | 9.97 | 20.63K |
| 2024-12-17 | 9.86 | 9.87 | ↑$0.01 (0.10%) | 9.77 | 9.96 | 4.36K |
| 2024-12-16 | 9.86 | 9.89 | ↑$0.03 (0.30%) | 9.75 | 9.91 | 13.95K |
| 2024-12-13 | 9.88 | 9.83 | ↓$0.05 (-0.51%) | 9.75 | 9.95 | 8.55K |
| 2024-12-12 | 9.86 | 9.82 | ↓$0.04 (-0.41%) | 9.81 | 9.90 | 10.47K |
| 2024-12-11 | 9.85 | 9.80 | ↓$0.05 (-0.51%) | 9.75 | 9.87 | 7.09K |
| 2024-12-10 | 9.99 | 9.72 | ↓$0.27 (-2.70%) | 9.70 | 9.99 | 6.59K |
| 2024-12-09 | 10.00 | 9.92 | ↓$0.08 (-0.80%) | 9.75 | 10.16 | 15.54K |
| 2024-12-06 | 9.98 | 10.02 | ↑$0.04 (0.40%) | 9.90 | 10.19 | 9.10K |
| 2024-12-05 | 10.19 | 9.79 | ↓$0.40 (-3.93%) | 9.79 | 10.19 | 10.84K |
| 2024-12-04 | 9.66 | 10.09 | ↑$0.43 (4.45%) | 9.66 | 10.11 | 15.87K |
| 2024-12-03 | 9.80 | 9.79 | ↓$0.01 (-0.10%) | 9.77 | 10.03 | 13.92K |
| 2024-12-02 | 9.79 | 9.79 | ↑$0.00 (0.00%) | 9.75 | 10.20 | 27.44K |
| 2024-11-29 | 9.69 | 9.84 | ↑$0.15 (1.55%) | 9.65 | 10.08 | 7.08K |
| 2024-11-27 | 9.69 | 9.55 | ↓$0.14 (-1.44%) | 9.55 | 9.85 | 9.51K |
| 2024-11-26 | 9.77 | 9.60 | ↓$0.17 (-1.74%) | 9.49 | 9.77 | 11.03K |
| 2024-11-25 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.55 | 9.81 | 26.75K |
| 2024-11-22 | 9.78 | 9.75 | ↓$0.03 (-0.33%) | 9.71 | 10.01 | 7.61K |
| 2024-11-21 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.71 | 10.16 | 15.40K |
| 2024-11-20 | 10.00 | 9.71 | ↓$0.29 (-2.90%) | 9.69 | 10.17 | 16.61K |
| 2024-11-19 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 10.00 | 10.43 | 4.63K |
| 2024-11-18 | 9.55 | 10.17 | ↑$0.62 (6.49%) | 9.55 | 10.71 | 21.47K |
| 2024-11-15 | 9.86 | 9.55 | ↓$0.31 (-3.14%) | 9.30 | 9.86 | 16.25K |
| 2024-11-14 | 9.89 | 9.90 | ↑$0.01 (0.10%) | 9.63 | 9.97 | 12.20K |
| 2024-11-13 | 10.22 | 9.93 | ↓$0.29 (-2.84%) | 9.83 | 10.26 | 18.40K |
| 2024-11-12 | 9.64 | 10.34 | ↑$0.70 (7.26%) | 9.64 | 10.65 | 18.82K |
| 2024-11-11 | 10.30 | 10.34 | ↑$0.04 (0.39%) | 9.00 | 10.58 | 49.18K |
| 2024-11-08 | 12.50 | 10.79 | ↓$1.71 (-13.68%) | 10.15 | 12.76 | 106.81K |
Create an account or log in to view more rows.
$UG cover that shit
$UG what happened?
$UG come on I wana jump up and down
$UG buy
$UG Tendie tickets on discount today!!!
$UG volume is almost nonexistent
$UG no pain no gain
$UG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UG buy the dip.
$UG LOL