United-Guardian, Inc. (UG) NASDAQ

9.86

+0.03(+0.31%)

Updated at March 13 04:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20259.969.869.8610.159.861,251
March 12, 20259.79.839.839.849.72,360
March 11, 20259.959.79.710.29.74,639
March 10, 202510.19.749.7410.299.746,000
March 07, 20259.769.999.9910.29.762,866
March 06, 20259.779.79.79.789.613,836
March 05, 202510.19.919.9110.289.917,517
March 04, 202510.2410.1510.1510.249.8919,800
March 03, 202510.2610.110.110.2610.12,417
February 28, 202510.1910.3710.3710.4310.132,102
February 27, 202510.3210.0710.0710.3410.058,348
February 26, 202510.0810.3710.3710.410.054,513
February 25, 202510.510.1910.1910.510.054,200
February 24, 202510.5510.0610.0610.55107,620
February 21, 202510.6210.510.510.9210.4113,300
February 20, 202510.6410.8110.8110.8510.339,100
February 19, 202510.8710.7710.7710.8710.316,425
February 18, 202510.8110.8210.8211.0810.719,800
February 14, 202510.4110.8810.8810.8810.347,846
February 13, 202510.410.3510.3510.410.351,647
February 12, 202510.410.4210.4210.4810.42,742
February 11, 202510.5610.6510.6510.6510.178,035
February 10, 202511.0110.8510.8511.0110.4415,722
February 07, 202511.2111.210.8511.5411.0722,574
February 06, 202511.2111.110.7511.2811.14,643
February 05, 202511.2911.0610.7111.3610.9713,320
February 04, 202511.4311.1810.8311.4311.133,922
February 03, 202511.3211.2610.9111.4211.087,525
January 31, 202511.5811.5411.1711.6111.1817,929
January 30, 202510.811.3410.9911.9810.816,300
January 29, 202510.910.9110.5610.9110.573,339
January 28, 202510.6310.8710.5310.8710.631,909
January 27, 202510.7810.8710.5310.910.73,709
January 24, 202510.7610.910.5610.910.762,729
January 23, 202510.8310.8510.5110.8710.634,122
January 22, 202510.8210.6910.3610.8210.515,045
January 21, 202510.6310.8810.5410.8810.568,820
January 17, 202510.8110.7210.3910.8910.729,500
January 16, 202510.5710.910.5610.9110.577,209
January 15, 202510.210.5510.2210.5710.26,000
January 14, 202510.5410.510.1710.5410.52,300
January 13, 202510.3210.5210.210.5310.2313,605
January 10, 202510.0710.1110.1110.3210.028,100
January 08, 202510.1110.0610.0610.2210.013,800
January 07, 202510.0910.1110.1110.2110.013,598
January 06, 20259.919.959.9510.089.911,100
January 03, 20259.839.929.929.929.745,543
January 02, 20259.769.769.769.879.755,300
December 31, 20249.69.569.569.889.516,500
December 30, 20249.679.579.579.759.5221,428
December 27, 20249.799.779.779.879.5725,692
December 26, 20249.769.739.739.859.6710,848
December 24, 20249.579.659.659.659.51,607
December 23, 20249.649.549.549.649.3312,649
December 20, 20249.569.689.689.759.5512,700
December 19, 20249.829.749.749.829.526,200
December 18, 20249.879.669.669.979.520,626
December 17, 20249.869.879.879.969.774,400
December 16, 20249.869.899.899.919.7513,947
December 13, 20249.889.839.839.959.758,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved