Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free UG Stock Alerts
$8.42
+0.28 (+3.44%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

United-Guardian Stock Price Performance

5 Day
Performance
+5.12%
1 Month
Performance
+4.73%
3 Month
Performance
+9.49%
6 Month
Performance
+36.02%
Year-To-Date
Performance
+16.94%
1 Year
Performance
-16.05%
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

Ad Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

UG Stock Chart for Thursday, April, 25, 2024

UG Chart by TradingView

United-Guardian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.14$8.42
+3.44%		$8.42$7.928,869 shs$38.65 million
04/23/2024$8.13$8.14
+0.12%		$8.18$8.025,590 shs$37.36 million
04/22/2024$8.01$8.13
+1.50%		$8.14$7.855,819 shs$37.32 million
04/19/2024$7.86$8.01
+1.91%		$8.01$7.794,929 shs$36.77 million
04/18/2024$7.73$7.86
+1.68%		$7.97$7.673,701 shs$36.08 million
04/17/2024$7.79$7.73
-0.77%		$7.90$7.731,354 shs$35.48 million
04/16/2024$7.70$7.79
+1.17%		$7.80$7.613,729 shs$35.76 million
04/15/2024$7.65$7.70
+0.65%		$7.70$7.701,011 shs$35.37 million
04/12/2024$7.51$7.65
+1.86%		$7.65$7.5110,061 shs$35.11 million
04/11/2024$7.57$7.51
-0.79%		$7.61$7.501,789 shs$34.50 million
04/10/2024$7.61$7.57
-0.53%		$7.57$7.55830 shs$34.75 million
04/09/2024$7.69$7.61
-1.04%		$7.74$7.611,151 shs$34.93 million
04/08/2024$7.60$7.69
+1.18%		$7.73$7.485,263 shs$35.30 million
04/05/2024$7.90$7.60
-3.80%		$7.75$7.3520,467 shs$34.88 million
04/04/2024$7.96$7.90
-0.75%		$7.90$7.90514 shs$36.26 million
04/03/2024$7.83$7.96
+1.73%		$7.96$7.628,373 shs$36.54 million
04/02/2024$7.91$7.83
-1.07%		$7.83$7.625,267 shs$35.92 million
04/01/2024$7.65$7.91
+3.40%		$7.91$7.628,728 shs$36.34 million
03/29/2024$7.65$7.65$7.82$7.624,083 shs$35.11 million
03/28/2024$7.76$7.65
-1.35%		$7.82$7.624,083 shs$35.11 million
03/27/2024$7.57$7.76
+2.44%		$7.88$7.635,153 shs$35.60 million
03/26/2024$7.63$7.57
-0.79%		$7.98$7.579,789 shs$34.78 million
03/25/2024$8.04$7.63
-5.10%		$8.17$7.0245,451 shs$35.02 million
03/22/2024$7.58$8.04
+6.07%		$8.15$7.6323,404 shs$36.90 million
03/21/2024$7.72$7.58
-1.81%		$7.84$7.513,660 shs$34.82 million
03/20/2024$7.65$7.72
+0.92%		$7.85$7.5614,495 shs$35.44 million
03/19/2024$7.70$7.65
-0.65%		$7.91$7.614,324 shs$35.11 million
03/18/2024$7.74$7.70
-0.52%		$8.10$7.617,814 shs$35.34 million
03/15/2024$7.64$7.74
+1.31%		$8.17$7.5312,678 shs$35.53 million
03/14/2024$7.88$7.64
-3.05%		$7.90$7.4716,095 shs$35.07 million
03/13/2024$7.84$7.88
+0.51%		$8.09$7.875,320 shs$36.17 million
03/12/2024$8.20$7.84
-4.43%		$8.20$7.8113,283 shs$35.99 million
03/11/2024$8.21$8.20
-0.08%		$8.20$8.011,110 shs$37.65 million
03/08/2024$8.23$8.21
-0.24%		$8.43$8.005,354 shs$37.68 million
03/07/2024$8.05$8.23
+2.24%		$8.29$7.808,322 shs$37.81 million
03/06/2024$8.29$8.05
-2.90%		$8.52$8.055,162 shs$36.95 million
03/05/2024$8.30$8.29
-0.12%		$8.89$8.203,551 shs$38.05 million
03/04/2024$8.30$8.30$8.42$8.073,211 shs$38.10 million
03/01/2024$8.27$8.16
-1.33%		$8.43$8.164,929 shs$37.45 million
02/29/2024$8.37$8.27
-1.19%		$8.27$8.071,320 shs$37.96 million
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/28/2024$8.27$8.37
+1.21%		$8.38$8.252,840 shs$38.42 million
02/27/2024$8.46$8.27
-2.25%		$8.49$8.274,498 shs$37.96 million
02/26/2024$8.30$8.46
+1.93%		$8.72$8.264,894 shs$38.83 million
02/23/2024$8.12$8.37
+3.08%		$8.38$8.173,783 shs$38.42 million
02/22/2024$8.20$8.12
-0.99%		$8.20$8.125,188 shs$37.30 million
02/21/2024$8.25$8.20
-0.59%		$8.56$8.209,743 shs$37.64 million
02/20/2024$8.61$8.25
-4.18%		$8.58$8.259,258 shs$37.87 million
02/19/2024$8.61$8.61$8.86$8.613,800 shs$39.52 million
02/16/2024$8.75$8.61
-1.60%		$8.86$8.613,832 shs$39.52 million
02/15/2024$8.58$8.75
+1.98%		$8.78$8.585,372 shs$40.16 million
02/14/2024$8.35$8.58
+2.75%		$8.59$8.345,916 shs$39.38 million
02/13/2024$8.71$8.35
-4.13%		$8.66$8.3013,700 shs$38.33 million
02/12/2024$9.26$8.71
-5.94%		$9.11$8.655,435 shs$39.98 million
02/09/2024$8.89$9.26
+4.16%		$9.32$8.5321,108 shs$42.50 million
02/08/2024$8.97$8.89
-0.89%		$8.99$8.6713,402 shs$40.81 million
02/07/2024$8.85$8.97
+1.36%		$9.37$8.8537,197 shs$41.21 million
02/06/2024$8.59$8.85
+3.01%		$9.01$8.3713,714 shs$40.62 million
02/05/2024$8.40$8.59
+2.28%		$8.77$8.409,231 shs$39.43 million
02/02/2024$7.85$8.40
+7.01%		$8.60$8.2540,750 shs$38.56 million
02/01/2024$7.68$7.85
+2.21%		$8.02$7.523,189 shs$36.03 million
01/31/2024$7.31$7.68
+5.06%		$7.78$7.289,379 shs$35.25 million
01/30/2024$7.29$7.31
+0.27%		$7.62$7.224,959 shs$33.55 million
01/29/2024$7.59$7.29
-3.95%		$7.68$7.2510,904 shs$33.46 million
01/26/2024$7.50$7.53
+0.47%		$7.59$7.256,303 shs$34.56 million
01/25/2024$7.69$7.50
-2.54%		$7.50$7.50470 shs$34.40 million
01/24/2024$7.33$7.69
+4.95%		$7.69$7.303,706 shs$35.30 million
01/23/2024$7.39$7.33
-0.85%		$7.47$7.264,300 shs$33.66 million

Related Companies:
This page (NASDAQ:UG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry