Free Trial

United-Guardian (UG) Stock Chart & Stock Price History

United-Guardian logo
$8.01 -0.09 (-1.11%)
Closing price 03:47 PM Eastern
Extended Trading
$8.40 +0.39 (+4.81%)
As of 06:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

United-Guardian Stock Price Performance

5 Day
Performance
-3.96%
1 Month
Performance
-11.49%
3 Month
Performance
-30.53%
6 Month
Performance
-37.47%
Year-To-Date
Performance
-16.21%
1 Year
Performance
-1.08%
Receive UG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United-Guardian and its competitors with MarketBeat's FREE daily newsletter.

UG Stock Chart for Friday, May, 2, 2025

United-Guardian Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$7.99$8.01
+0.31%
$8.35$7.8613,314 shs$36.80 million
05/01/2025$7.91$7.99
+0.95%
$8.10$7.911,877 shs$36.68 million
04/30/2025$7.89$7.91
+0.25%
$8.00$7.814,727 shs$36.34 million
04/29/2025$7.90$7.89
-0.13%
$8.18$7.779,876 shs$36.25 million
04/28/2025$8.34$7.90
-5.28%
$8.36$7.8013,624 shs$36.29 million
04/25/2025$8.37$8.34
-0.36%
$8.78$8.342,904 shs$38.31 million
04/24/2025$8.66$8.37
-3.36%
$8.89$8.3011,767 shs$38.45 million
04/23/2025$8.40$8.66
+3.11%
$8.94$8.4714,133 shs$39.79 million
04/22/2025$8.54$8.40
-1.64%
$8.58$8.0011,488 shs$38.59 million
04/21/2025$8.21$8.54
+4.08%
$8.63$8.341,733 shs$39.23 million
04/18/2025$8.21$8.21$8.35$7.934,311 shs$37.69 million
04/17/2025$8.35$8.21
-1.74%
$8.35$7.934,311 shs$37.69 million
04/16/2025$8.06$8.35
+3.65%
$8.35$7.941,229 shs$38.36 million
04/15/2025$8.00$8.06
+0.70%
$8.66$7.816,892 shs$37.01 million
04/14/2025$8.17$8.00
-2.08%
$8.67$7.7552,225 shs$36.75 million
04/11/2025$8.16$8.17
+0.17%
$8.70$7.7348,673 shs$37.53 million
04/10/2025$8.41$8.16
-3.02%
$8.39$8.166,428 shs$37.47 million
04/09/2025$8.00$8.41
+5.13%
$8.48$8.045,747 shs$38.64 million
04/09/2025$8.00$8.41
+5.13%
$8.48$8.045,747 shs$38.64 million
04/08/2025$8.25$8.00
-3.03%
$9.21$8.009,157 shs$36.75 million
04/08/2025$8.25$8.00
-3.03%
$9.21$8.009,157 shs$36.75 million
04/07/2025$8.88$8.25
-7.09%
$8.69$8.158,638 shs$37.90 million
04/04/2025$8.93$8.88
-0.56%
$9.05$8.639,877 shs$40.80 million
04/03/2025$9.05$8.93
-1.33%
$8.95$8.90879 shs$41.02 million
04/02/2025$9.24$9.05
-2.00%
$9.27$9.051,279 shs$41.58 million
04/01/2025$8.99$9.24
+2.73%
$9.17$8.994,520 shs$42.43 million

This page (NASDAQ:UG) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners