Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

United-Guardian, Inc. (UG)

8.01
+0.06
+(0.75%)
At close: May 2 at 4:00:00 PM EDT
8.40
+0.39
+(4.87%)
After hours: May 2 at 6:44:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.058.357.868.018.0113,300
May 1, 20257.918.107.918.108.101,900
Apr 30, 20257.818.007.817.917.914,700
Apr 29, 20257.908.187.777.897.899,900
Apr 28, 20258.328.367.807.907.9013,600
Apr 25, 20258.388.788.348.348.342,900
Apr 24, 20258.848.898.308.378.3711,800
Apr 23, 20258.948.948.478.928.9214,100
Apr 22, 20258.348.588.008.458.4511,500
Apr 21, 20258.448.638.348.548.541,700
Apr 17, 20258.138.357.938.248.244,300
Apr 16, 20257.958.367.948.368.361,200
Apr 15, 20257.818.667.818.008.006,900
Apr 14, 20257.968.677.758.008.0052,200
Apr 11, 20258.458.707.738.178.1748,700
Apr 10, 20258.398.398.158.158.156,400
Apr 9, 20258.048.488.048.418.415,700
Apr 8, 20258.479.218.008.008.009,200
Apr 7, 20258.428.698.158.258.258,600
Apr 4, 20258.909.058.638.888.889,900
Apr 3, 20258.958.958.908.938.93900
Apr 2, 20259.269.279.059.059.051,300
Apr 1, 20259.009.178.999.009.004,500
Mar 31, 20259.059.328.938.998.999,200
Mar 28, 20259.239.458.999.159.159,500
Mar 27, 20258.859.208.819.209.205,800
Mar 26, 20259.059.058.808.968.9621,000
Mar 25, 20259.079.468.938.968.9619,200
Mar 24, 20259.409.658.899.079.0735,000
Mar 21, 202510.0910.099.149.619.6147,700
Mar 20, 20259.939.949.849.919.911,600
Mar 19, 20259.869.979.869.889.88800
Mar 18, 20259.789.979.789.959.951,500
Mar 17, 20259.8410.009.739.739.738,200
Mar 14, 202510.0010.029.879.989.981,600
Mar 13, 20259.9610.159.869.869.861,300
Mar 12, 20259.709.849.709.839.832,400
Mar 11, 20259.9510.209.709.709.704,600
Mar 10, 202510.1010.299.749.749.746,000
Mar 7, 20259.7610.209.769.999.992,800
Mar 6, 20259.779.789.619.709.703,800
Mar 5, 202510.1010.289.919.919.917,500
Mar 4, 202510.2410.249.8910.1510.1519,800
Mar 3, 202510.2610.2610.1010.1010.102,400
Feb 28, 202510.1910.4310.1310.3710.372,100
Feb 27, 202510.3210.3410.0510.0710.078,300
Feb 26, 202510.0810.4010.0510.3710.374,500
Feb 25, 202510.5010.5010.0510.1910.194,200
Feb 24, 202510.5510.5510.0010.0610.067,600
Feb 21, 202510.6210.9210.4110.5010.5013,300
Feb 20, 202510.6410.8510.3310.8110.819,100
Feb 19, 202510.8710.8710.3110.7710.776,400
Feb 18, 202510.8111.0810.7110.8210.829,800
Feb 14, 202510.4110.8810.3410.8810.887,800
Feb 13, 202510.4010.4010.3510.3510.351,600
Feb 12, 202510.4010.4810.4010.4210.422,700
Feb 11, 202510.5610.6510.1710.6510.658,000
Feb 10, 2025 0.35 Dividend
Feb 10, 202511.0111.0110.4410.8510.8515,700
Feb 7, 202511.2111.5411.0711.2010.8522,500
Feb 6, 202511.2111.2811.1011.1010.754,600
Feb 5, 202511.2911.3610.9711.0610.7113,300
Feb 4, 202511.4311.4311.1311.1810.833,900
Feb 3, 202511.3211.4211.0811.2610.917,400
Jan 31, 202511.5811.6111.1811.5411.1817,800
Jan 30, 202510.8011.9810.8011.3410.9916,300
Jan 29, 202510.9010.9110.5710.9110.573,300
Jan 28, 202510.6310.8710.6310.8710.531,900
Jan 27, 202510.7810.9010.7010.8710.533,700
Jan 24, 202510.7610.9010.7610.9010.562,700
Jan 23, 202510.8310.8710.6310.8510.514,100
Jan 22, 202510.8210.8210.5110.6910.365,000
Jan 21, 202510.6310.8810.5610.8810.548,800
Jan 17, 202510.8110.8910.7210.7210.399,500
Jan 16, 202510.5710.9110.5710.9010.567,200
Jan 15, 202510.2010.5710.2010.5510.226,000
Jan 14, 202510.5410.5410.5010.5010.172,300
Jan 13, 202510.3210.5310.2310.5210.1913,600
Jan 10, 202510.0710.3210.0210.119.798,100
Jan 8, 202510.1110.2210.0110.069.753,800
Jan 7, 202510.0910.2110.0110.119.793,500
Jan 6, 20259.9110.089.909.959.6411,100
Jan 3, 20259.839.929.749.929.615,500
Jan 2, 20259.769.879.759.769.455,300
Dec 31, 20249.609.889.509.569.2616,500
Dec 30, 20249.679.759.529.579.2721,400
Dec 27, 20249.799.879.579.779.4625,600
Dec 26, 20249.769.859.679.739.4310,800
Dec 24, 20249.579.659.509.659.351,600
Dec 23, 20249.649.649.339.549.2412,600
Dec 20, 20249.569.759.559.689.3812,700
Dec 19, 20249.829.829.529.749.446,200
Dec 18, 20249.879.979.509.669.3620,600
Dec 17, 20249.869.969.779.879.564,400
Dec 16, 20249.869.919.759.899.5813,900
Dec 13, 20249.889.959.759.839.528,600
Dec 12, 20249.869.909.819.829.5110,500
Dec 11, 20249.859.879.759.809.497,100
Dec 10, 20249.999.999.709.729.426,600
Dec 9, 202410.0010.169.759.929.6115,500
Dec 6, 20249.9810.199.9010.029.719,100
Dec 5, 202410.1910.199.799.799.4810,800
Dec 4, 20249.6610.119.6610.099.7715,900
Dec 3, 20249.8010.039.779.799.4813,900
Dec 2, 20249.7910.209.759.799.4827,400
Nov 29, 20249.6910.089.659.849.537,100
Nov 27, 20249.699.859.559.559.259,500
Nov 26, 20249.779.779.499.609.3011,000
Nov 25, 20249.759.819.559.769.4526,800
Nov 22, 20249.7810.019.719.759.457,600
Nov 21, 20249.9010.169.719.759.4515,400
Nov 20, 202410.0010.169.699.719.4116,600
Nov 19, 202410.1510.4310.0010.019.704,600
Nov 18, 20249.5510.719.5510.179.8521,500
Nov 15, 20249.869.869.309.559.2516,200
Nov 14, 20249.899.979.639.909.5912,200
Nov 13, 202410.2210.269.839.939.6218,400
Nov 12, 20249.6410.659.6410.3410.0218,800
Nov 11, 202410.3010.589.0010.3410.0249,200
Nov 8, 202412.5012.7610.1510.7910.45106,800
Nov 7, 202412.4612.8612.2712.2711.899,100
Nov 6, 202413.0113.7012.5512.5512.167,900
Nov 5, 202412.5813.2512.4613.0012.5910,800
Nov 4, 202412.3312.9012.1112.6912.2914,700
Nov 1, 202413.2013.2012.7812.8112.416,700
Oct 31, 202413.6713.7213.1213.2712.869,800
Oct 30, 202413.8814.0513.6013.6013.189,600
Oct 29, 202413.9714.1513.6013.8913.4617,200
Oct 28, 202413.1014.3513.1013.5813.1621,400
Oct 25, 202413.2713.5112.9413.1112.706,500
Oct 24, 202412.9813.6312.8513.3012.887,000
Oct 23, 202412.7512.9312.5112.8812.485,900
Oct 22, 202412.9313.5312.5612.7512.3510,000
Oct 21, 202413.7713.7712.5212.9012.5028,800
Oct 18, 202414.1414.5613.2713.8413.4112,200
Oct 17, 202414.7814.8514.0114.2613.8112,900
Oct 16, 202414.7514.8814.0114.5214.0716,600
Oct 15, 202414.0914.7714.0914.5514.1023,200
Oct 14, 202412.9214.5012.9214.0813.6426,900
Oct 11, 202412.1112.9112.1112.6812.2810,400
Oct 10, 202411.9612.5011.7612.1011.7227,000
Oct 9, 202413.5113.5711.5011.8511.4874,200
Oct 8, 202414.1114.4413.5113.5513.1334,700
Oct 7, 202415.0515.0514.3914.4914.0416,700
Oct 4, 202415.7015.7015.0015.3214.8413,000
Oct 3, 202415.6915.9415.5115.6915.2013,900
Oct 2, 202415.4315.9815.4315.7115.226,800
Oct 1, 202416.0016.0015.4115.4114.9332,600
Sep 30, 202415.1316.0015.1315.8815.3824,700
Sep 27, 202415.5315.5314.9115.1214.6511,300
Sep 26, 202415.7115.7415.2815.5415.0511,300
Sep 25, 202416.0816.0915.2315.7515.2621,800
Sep 24, 202415.3216.2515.1815.6115.1236,600
Sep 23, 202414.6015.5114.5215.2614.7844,700
Sep 20, 202414.6814.6814.2514.6814.229,300
Sep 19, 202414.5414.7214.3314.5414.098,800
Sep 18, 202414.7014.7314.3014.5314.0810,000
Sep 17, 202415.0115.9814.2814.5414.0930,000
Sep 16, 202414.6315.0114.2615.0114.5423,000
Sep 13, 202414.4714.5514.0514.4113.967,200
Sep 12, 202414.2914.8814.0314.2513.8015,400
Sep 11, 202414.2514.4014.0414.1513.719,000
Sep 10, 202413.9814.6213.9314.4013.959,100
Sep 9, 202413.4114.2413.4113.7913.3626,700
Sep 6, 202413.5413.8513.3413.7913.368,700
Sep 5, 202414.0014.0013.0613.4413.0228,700
Sep 4, 202414.2314.5013.9514.0513.6124,700
Sep 3, 202414.2614.7013.9814.1513.7116,300
Aug 30, 202414.1814.5614.0114.2613.8112,300
Aug 29, 202414.6314.6514.0514.2813.8317,900
Aug 28, 202414.4815.0214.2514.6614.2023,400
Aug 27, 202413.6214.9313.6214.4013.9527,700
Aug 26, 202413.4813.8813.4813.5913.1720,900
Aug 23, 202413.5313.5513.1013.4112.998,600
Aug 22, 202413.1513.6613.0113.1012.6914,500
Aug 21, 202412.6613.5912.6513.2112.8026,300
Aug 20, 202412.6712.8812.5712.7712.379,000
Aug 19, 202412.2512.6512.1412.5512.1619,900
Aug 16, 202412.0912.2012.0012.1411.767,000
Aug 15, 202411.9412.0811.6812.0011.6313,100
Aug 14, 202411.9011.9311.6511.8511.4823,700
Aug 13, 202411.8412.1011.5011.7511.3821,900
Aug 12, 202411.2311.7611.2311.7211.3538,900
Aug 9, 202411.1311.1810.5010.9510.615,300
Aug 8, 202411.3311.5210.8111.1710.829,100
Aug 7, 202411.1111.7610.8511.2510.9018,900
Aug 6, 202411.2411.3011.0511.3010.954,500
Aug 5, 202410.6711.2610.6211.2610.918,500
Aug 2, 202410.8511.3410.5011.0810.7317,800
Aug 1, 202411.0511.1010.7510.9510.619,000
Jul 31, 202411.1011.3411.0011.0610.719,800
Jul 30, 202411.0211.2611.0011.1010.7517,300
Jul 29, 202410.6011.1010.4210.9210.5817,900
Jul 26, 202410.6210.7510.4210.6210.297,000
Jul 25, 202410.6110.6110.3710.4610.139,900
Jul 24, 202411.4511.6110.2610.4510.1237,100
Jul 23, 2024 0.35 Dividend
Jul 23, 202411.8612.1211.0711.6011.2429,900
Jul 22, 202412.0212.5011.9712.4811.7542,700
Jul 19, 202411.6012.0411.6011.9011.2023,500
Jul 18, 202411.7511.8911.3911.5110.8420,800
Jul 17, 202411.7611.8211.6311.8211.136,000
Jul 16, 202411.9412.2411.5011.8211.1319,100
Jul 15, 202411.2911.8710.9311.6010.9240,800
Jul 12, 20249.7911.269.6010.9010.2697,600
Jul 11, 20249.679.759.509.508.958,400
Jul 10, 20249.319.609.209.488.9310,300
Jul 9, 20249.309.779.159.398.844,400
Jul 8, 20249.139.229.119.158.626,900
Jul 5, 20249.159.389.129.248.704,600
Jul 3, 20249.879.889.509.589.025,800
Jul 2, 20249.249.699.109.318.7721,500
Jul 1, 20248.979.278.979.138.601,300
Jun 28, 20249.019.038.858.948.427,500
Jun 27, 20249.289.289.289.288.74300
Jun 26, 20249.159.158.999.158.623,500
Jun 25, 20249.259.259.119.158.624,700
Jun 24, 20249.049.189.049.158.625,800
Jun 21, 20248.989.158.989.158.626,900
Jun 20, 20249.089.189.079.078.542,700
Jun 18, 20249.319.319.139.168.624,200
Jun 17, 20249.299.649.259.318.779,400
Jun 14, 20248.949.298.949.008.475,400
Jun 13, 20248.808.858.808.828.305,900
Jun 12, 20249.209.218.768.778.264,000
Jun 11, 20248.969.008.958.988.461,300
Jun 10, 20248.999.078.908.958.433,000
Jun 7, 20248.999.138.808.868.343,000
Jun 6, 20249.189.188.938.938.412,200
Jun 5, 20248.929.198.828.988.4611,000
Jun 4, 20249.159.388.909.198.6511,300
Jun 3, 20249.269.549.119.168.623,300
May 31, 20249.279.469.209.328.787,100
May 30, 20249.209.499.089.278.737,500
May 29, 20249.099.368.959.158.6220,500
May 28, 20248.939.258.939.078.5418,500
May 24, 20249.119.388.768.878.3520,200
May 23, 20249.049.188.779.188.644,100
May 22, 20249.209.289.099.098.566,200
May 21, 20249.279.279.159.158.621,300
May 20, 20249.129.389.129.128.592,400
May 17, 20248.929.438.929.278.736,700
May 16, 20249.249.398.929.378.8212,700
May 15, 20249.249.249.019.228.682,400
May 14, 20249.309.309.059.058.528,500
May 13, 20248.509.308.509.158.6240,400
May 10, 20248.008.457.798.457.9619,800
May 9, 20248.058.328.008.007.537,500
May 8, 20247.898.077.848.077.602,000
May 7, 20248.078.197.887.957.4920,700
May 6, 20248.198.398.108.127.652,500
May 3, 20248.108.288.108.137.662,600

Related Tickers

SKIN The Beauty Health Company
1.1400
+10.68%
 
NUS Nu Skin Enterprises, Inc.
6.19
+0.49%
 
SLSN Solesence, Inc. Common Stock
3.1300
+1.95%
 
HELE Helen of Troy Limited
28.21
+1.80%
 
KMB Kimberly-Clark Corporation
130.35
+0.37%
 
CHD Church & Dwight Co., Inc.
92.94
+0.61%
 
COTY Coty Inc.
5.17
+2.99%
 
NWL Newell Brands Inc.
5.25
+1.55%
 
KVUE Kenvue Inc.
23.98
+0.08%
 
1732.TW Mao Bao Inc.
25.40
-3.24%