United-Guardian Inc (UG) Historical Stock Data
6.09 ↑0.03 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UG is down -0.38% a day on average. There have been 15 days where United-Guardian Inc closed green and 15 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 6.13 | 6.09 | ↓$0.04 (-0.65%) | 6.09 | 6.13 | 27.46K |
| 2025-12-18 | 6.06 | 6.06 | ↑$0.00 (0.08%) | 6.06 | 6.13 | 3.79K |
| 2025-12-17 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.99 | 6.05 | 28.67K |
| 2025-12-16 | 5.99 | 6.08 | ↑$0.09 (1.50%) | 5.95 | 6.08 | 14.14K |
| 2025-12-15 | 6.03 | 6.01 | ↓$0.02 (-0.33%) | 5.98 | 6.06 | 4.57K |
| 2025-12-12 | 5.99 | 6.03 | ↑$0.04 (0.67%) | 5.97 | 6.05 | 4.85K |
| 2025-12-11 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.91 | 6.07 | 12.25K |
| 2025-12-10 | 5.99 | 6.02 | ↑$0.03 (0.50%) | 5.90 | 6.10 | 11.96K |
| 2025-12-09 | 5.87 | 5.99 | ↑$0.12 (2.04%) | 5.87 | 6.01 | 5.26K |
| 2025-12-08 | 6.06 | 5.89 | ↓$0.17 (-2.73%) | 5.89 | 6.07 | 16.94K |
| 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 |
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 ?