United-Guardian Inc (UG) Historical Stock Data
9.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UG is down -0.26% a day on average. There have been 13 days where United-Guardian Inc closed green and 17 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 12.46 | 12.27 | ↓$0.19 (-1.52%) | 12.27 | 12.86 | 9.10K |
| 2024-11-06 | 13.01 | 12.55 | ↓$0.46 (-3.54%) | 12.55 | 13.70 | 7.86K |
| 2024-11-05 | 12.58 | 13.00 | ↑$0.42 (3.34%) | 12.46 | 13.25 | 10.79K |
| 2024-11-04 | 12.33 | 12.69 | ↑$0.36 (2.88%) | 12.11 | 12.90 | 14.69K |
| 2024-11-01 | 13.20 | 12.81 | ↓$0.39 (-2.95%) | 12.78 | 13.20 | 6.71K |
| 2024-10-31 | 13.67 | 13.27 | ↓$0.40 (-2.93%) | 13.12 | 13.72 | 9.84K |
| 2024-10-30 | 13.88 | 13.60 | ↓$0.28 (-2.02%) | 13.60 | 14.05 | 9.58K |
| 2024-10-29 | 13.97 | 13.89 | ↓$0.08 (-0.57%) | 13.60 | 14.15 | 17.16K |
| 2024-10-28 | 13.10 | 13.58 | ↑$0.48 (3.66%) | 13.10 | 14.35 | 21.44K |
| 2024-10-25 | 13.27 | 13.11 | ↓$0.16 (-1.21%) | 12.94 | 13.51 | 6.52K |
| 2024-10-24 | 12.98 | 13.30 | ↑$0.33 (2.52%) | 12.85 | 13.63 | 7.04K |
| 2024-10-23 | 12.75 | 12.88 | ↑$0.13 (1.02%) | 12.51 | 12.93 | 5.86K |
| 2024-10-22 | 12.93 | 12.75 | ↓$0.18 (-1.39%) | 12.56 | 13.53 | 9.95K |
| 2024-10-21 | 13.77 | 12.90 | ↓$0.87 (-6.32%) | 12.52 | 13.77 | 28.85K |
| 2024-10-18 | 14.14 | 13.84 | ↓$0.30 (-2.12%) | 13.27 | 14.56 | 12.20K |
| 2024-10-17 | 14.78 | 14.26 | ↓$0.52 (-3.52%) | 14.01 | 14.85 | 12.86K |
| 2024-10-16 | 14.75 | 14.52 | ↓$0.23 (-1.56%) | 14.01 | 14.88 | 16.64K |
| 2024-10-15 | 14.09 | 14.55 | ↑$0.46 (3.26%) | 14.09 | 14.77 | 23.21K |
| 2024-10-14 | 12.92 | 14.08 | ↑$1.16 (8.98%) | 12.92 | 14.50 | 26.92K |
| 2024-10-11 | 12.11 | 12.68 | ↑$0.57 (4.71%) | 12.11 | 12.91 | 10.37K |
| 2024-10-10 | 11.96 | 12.10 | ↑$0.14 (1.17%) | 11.76 | 12.50 | 27.05K |
Create an account or log in to view more rows.
$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
$UG doesn’t look good for Monday.
$UG id rather have a dip then rip than a gap and crap