NASDAQ:UG
United-Guardian Stock Price (Quote)
$8.13
+0.0287 (+0.354%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.48 | $8.48 | Friday, 3rd May 2024 UG stock ended at $8.13. This is 0.354% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $8.10 to a day high of $8.28. |
| 90 days | $7.02 | $9.37 | |
| 52 weeks | $5.79 | $10.23 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.10 | $8.28 | $8.10 | $8.13 | 2 529 |
| May 02, 2024 | $8.27 | $8.28 | $8.10 | $8.10 | 2 342 |
| May 01, 2024 | $8.23 | $8.33 | $8.20 | $8.20 | 2 308 |
| Apr 30, 2024 | $8.24 | $8.48 | $8.12 | $8.21 | 6 781 |
| Apr 29, 2024 | $8.27 | $8.46 | $8.27 | $8.37 | 3 949 |
| Apr 26, 2024 | $8.24 | $8.30 | $8.23 | $8.27 | 16 720 |
| Apr 25, 2024 | $8.20 | $8.37 | $8.00 | $8.37 | 12 449 |
| Apr 24, 2024 | $8.09 | $8.42 | $7.92 | $8.42 | 8 851 |
| Apr 23, 2024 | $8.02 | $8.18 | $8.02 | $8.14 | 5 539 |
| Apr 22, 2024 | $7.85 | $8.14 | $7.85 | $8.13 | 5 807 |
| Apr 19, 2024 | $7.85 | $8.01 | $7.79 | $8.01 | 4 929 |
| Apr 18, 2024 | $7.84 | $7.97 | $7.67 | $7.86 | 3 671 |
| Apr 17, 2024 | $7.86 | $7.90 | $7.86 | $7.86 | 1 256 |
| Apr 16, 2024 | $7.61 | $7.80 | $7.61 | $7.79 | 3 728 |
| Apr 15, 2024 | $7.70 | $7.70 | $7.70 | $7.70 | 1 005 |
| Apr 12, 2024 | $7.51 | $7.65 | $7.51 | $7.65 | 10 058 |
| Apr 11, 2024 | $7.52 | $7.61 | $7.50 | $7.51 | 1 767 |
| Apr 10, 2024 | $7.55 | $7.57 | $7.55 | $7.57 | 830 |
| Apr 09, 2024 | $7.68 | $7.74 | $7.68 | $7.74 | 1 026 |
| Apr 08, 2024 | $7.69 | $7.73 | $7.48 | $7.69 | 5 232 |
| Apr 05, 2024 | $7.75 | $7.75 | $7.52 | $7.60 | 20 445 |
| Apr 04, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 379 |
| Apr 03, 2024 | $7.92 | $7.96 | $7.64 | $7.96 | 8 312 |
| Apr 02, 2024 | $7.81 | $7.83 | $7.62 | $7.83 | 5 218 |
| Apr 01, 2024 | $7.66 | $7.90 | $7.62 | $7.85 | 8 680 |
