Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free UG Stock Alerts
$9.27
-0.10 (-1.07%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

United-Guardian Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
+15.73%
3 Month
Performance
+7.67%
6 Month
Performance
+14.30%
Year-To-Date
Performance
+28.75%
1 Year
Performance
+2.09%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

UG Stock Chart for Monday, May, 20, 2024

UG Chart by TradingView

United-Guardian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.37$9.27
-1.07%		$9.43$8.926,663 shs$42.55 million
05/16/2024$9.22$9.37
+1.63%		$9.39$8.9212,743 shs$43.01 million
05/15/2024$9.03$9.22
+2.10%		$9.24$9.012,417 shs$42.32 million
05/14/2024$9.15$9.03
-1.31%		$9.30$9.038,514 shs$41.48 million
05/13/2024$8.45$9.15
+8.28%		$9.30$8.5040,392 shs$42.00 million
05/10/2024$8.13$8.45
+3.94%		$8.45$7.7919,811 shs$38.82 million
05/09/2024$8.08$8.13
+0.68%		$8.32$8.057,461 shs$37.35 million
05/08/2024$7.95$8.08
+1.57%		$8.08$7.842,041 shs$37.06 million
05/07/2024$8.12$7.95
-2.09%		$8.19$7.8820,685 shs$36.49 million
05/06/2024$8.13$8.12
-0.07%		$8.39$8.102,498 shs$37.27 million
05/03/2024$8.10$8.13
+0.35%		$8.28$8.102,557 shs$37.30 million
05/02/2024$8.24$8.10
-1.73%		$8.28$8.101,918 shs$37.17 million
05/01/2024$8.21$8.24
+0.37%		$8.33$8.202,310 shs$37.82 million
04/30/2024$8.23$8.21
-0.24%		$8.48$8.126,788 shs$37.68 million
04/29/2024$8.27$8.23
-0.48%		$8.46$8.233,952 shs$37.81 million
04/26/2024$8.36$8.26
-1.20%		$8.36$8.2316,722 shs$37.91 million
04/25/2024$8.42$8.36
-0.71%		$8.37$8.0011,950 shs$38.41 million
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:UG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders