United-Guardian Inc (UG) Historical Stock Data
6.02 ↑0.08 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UG is down -0.73% a day on average. There have been 10 days where United-Guardian Inc closed green and 20 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.90 | 6.02 | ↑$0.12 (2.03%) | 5.90 | 6.09 | 10.60K |
| 2025-12-04 | 5.90 | 5.94 | ↑$0.04 (0.68%) | 5.85 | 5.99 | 12.96K |
| 2025-12-03 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.72 | 5.90 | 16.77K |
| 2025-12-02 | 5.92 | 5.77 | ↓$0.15 (-2.53%) | 5.75 | 5.92 | 7.95K |
| 2025-12-01 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.75 | 5.92 | 19.56K |
| 2025-11-28 | 5.73 | 5.79 | ↑$0.06 (1.05%) | 5.73 | 5.81 | 3.56K |
| 2025-11-26 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.68 | 5.94 | 16.17K |
| 2025-11-25 | 5.58 | 5.69 | ↑$0.11 (1.97%) | 5.58 | 5.74 | 8.15K |
| 2025-11-24 | 5.75 | 5.62 | ↓$0.13 (-2.26%) | 5.62 | 5.85 | 24.18K |
| 2025-11-21 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.75 | 5.95 | 25.10K |
| 2025-11-20 | 5.96 | 5.80 | ↓$0.16 (-2.68%) | 5.75 | 6.14 | 43.14K |
| 2025-11-19 | 6.00 | 6.01 | ↑$0.00 (0.08%) | 5.97 | 6.10 | 13.10K |
| 2025-11-18 | 6.06 | 6.04 | ↓$0.02 (-0.41%) | 6.04 | 6.09 | 10.23K |
| 2025-11-17 | 6.19 | 6.10 | ↓$0.09 (-1.45%) | 6.10 | 6.30 | 24.59K |
| 2025-11-14 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.15 | 6.19 | 3.71K |
| 2025-11-13 | 6.11 | 6.17 | ↑$0.06 (0.98%) | 6.11 | 6.27 | 7.89K |
| 2025-11-12 | 6.31 | 6.14 | ↓$0.17 (-2.69%) | 6.05 | 6.44 | 29.74K |
| 2025-11-11 | 6.60 | 6.35 | ↓$0.25 (-3.74%) | 6.30 | 6.60 | 4.16K |
| 2025-11-10 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.30 | 6.55 | 2.54K |
| 2025-11-07 | 6.52 | 6.35 | ↓$0.17 (-2.61%) | 6.35 | 6.55 | 11.21K |
| 2025-11-06 | 6.87 | 6.56 | ↓$0.31 (-4.51%) | 6.50 | 7.04 | 26.77K |
| 2025-11-05 | 7.07 | 7.00 | ↓$0.07 (-0.99%) | 6.98 | 7.07 | 5.55K |
| 2025-11-04 | 7.07 | 7.07 | ↓$0.00 (0.00%) | 7.00 | 7.07 | 5.26K |
| 2025-11-03 | 7.10 | 7.08 | ↓$0.02 (-0.35%) | 6.95 | 7.20 | 9.67K |
| 2025-10-31 | 7.25 | 7.17 | ↓$0.08 (-1.10%) | 7.17 | 7.25 | 5.93K |
| 2025-10-30 | 7.36 | 7.30 | ↓$0.06 (-0.82%) | 7.30 | 7.36 | 533 |
| 2025-10-29 | 7.34 | 7.47 | ↑$0.13 (1.77%) | 7.34 | 7.49 | 2.19K |
| 2025-10-28 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.43 | 2.52K |
| 2025-10-27 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.25 | 7.42 | 3.18K |
| 2025-10-24 | 7.52 | 7.36 | ↓$0.16 (-2.13%) | 7.30 | 7.52 | 3.45K |
Create an account or log in to view more rows.
$UG puts r going to print tomorrow
$UG come back next earning
$UG super bullish
$UG hold and buy… go green go!!!
$UG Guys when can we expect that 30% drop?
$UG free to hold
$UG wow
$UG weak
$UG hope everyone has a good weekend
$UG why spike ?