United-Guardian, Inc. (UG) NASDAQ

8.41

+0.22(+2.69%)

Updated at May 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 20258.248.418.418.648.225,802
May 15, 20258.098.198.198.288.095,011
May 14, 20258.138.098.098.138.091,700
May 13, 20258.238.158.158.258.154,800
May 12, 20258.248.258.258.488.17,000
May 09, 20258.068.068.068.158.051,311
May 08, 20257.958.038.038.057.847,805
May 07, 20258.147.987.988.147.983,000
May 06, 20258.257.917.918.447.8531,950
May 05, 20258.198.038.038.378.019,843
May 02, 20258.058.018.018.357.8613,326
May 01, 20257.918.18.18.17.911,900
April 30, 20257.817.917.9187.814,727
April 29, 20257.97.897.898.187.779,900
April 28, 20258.327.97.98.367.813,724
April 25, 20258.388.348.348.788.342,904
April 24, 20258.848.378.378.898.311,800
April 23, 20258.948.928.928.948.4714,133
April 22, 20258.348.458.458.58811,500
April 21, 20258.448.548.548.638.341,733
April 17, 20258.138.248.248.357.934,311
April 16, 20257.958.368.368.367.941,229
April 15, 20257.81888.667.816,900
April 14, 20257.96888.677.7552,364
April 11, 20258.458.178.178.77.7348,673
April 10, 20258.398.158.158.398.156,386
April 09, 20258.048.418.418.488.045,747
April 08, 20258.47889.2189,200
April 07, 20258.428.258.258.698.158,638
April 04, 20258.98.888.889.058.639,900
April 03, 20258.958.938.938.958.9900
April 02, 20259.269.059.059.279.051,300
April 01, 20259999.178.994,520
March 31, 20259.058.998.999.328.939,200
March 28, 20259.239.159.159.458.999,502
March 27, 20258.859.29.29.28.815,831
March 26, 20259.058.968.969.058.821,000
March 25, 20259.078.968.969.468.9319,235
March 24, 20259.49.079.079.658.8935,000
March 21, 202510.099.619.6110.099.1447,730
March 20, 20259.939.919.919.949.841,647
March 19, 20259.869.889.889.979.86827
March 18, 20259.789.959.959.979.781,535
March 17, 20259.849.739.73109.738,200
March 14, 2025109.989.9810.029.871,639
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved