Canada markets closed

United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
8.27-0.09 (-1.08%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.248.498.238.278.2716,700
Apr 25, 20248.208.378.008.378.3712,000
Apr 24, 20248.098.427.928.428.428,900
Apr 23, 20248.028.188.028.148.145,600
Apr 22, 20247.858.147.858.138.135,800
Apr 19, 20247.858.017.798.018.014,900
Apr 18, 20247.847.977.677.867.863,700
Apr 17, 20247.867.907.867.867.861,400
Apr 16, 20247.617.807.617.797.793,700
Apr 15, 20247.707.707.707.707.701,000
Apr 12, 20247.517.657.517.657.6510,100
Apr 11, 20247.527.617.507.517.511,800
Apr 10, 20247.557.577.557.577.57800
Apr 09, 20247.687.747.687.747.741,200
Apr 08, 20247.697.737.487.697.695,300
Apr 05, 20247.757.757.357.607.6020,500
Apr 04, 20247.907.907.907.907.90500
Apr 03, 20247.927.967.627.967.968,400
Apr 02, 20247.817.837.627.837.835,300
Apr 01, 20247.667.917.627.857.858,700
Mar 28, 20247.707.827.627.657.654,100
Mar 27, 20247.797.887.637.767.765,200
Mar 26, 20247.637.987.577.577.579,800
Mar 25, 20248.178.177.027.637.6345,500
Mar 22, 20247.658.157.638.048.0423,400
Mar 21, 20247.637.847.517.587.583,700
Mar 20, 20247.857.857.567.727.7214,500
Mar 19, 20247.687.917.617.657.654,300
Mar 18, 20247.748.107.617.707.707,800
Mar 15, 20247.718.177.537.747.7412,700
Mar 14, 20247.887.907.477.587.5816,100
Mar 13, 20248.088.097.877.887.885,300
Mar 12, 20248.198.207.817.847.8413,300
Mar 11, 20248.018.208.018.208.201,100
Mar 08, 20248.348.438.008.218.215,400
Mar 07, 20248.218.297.808.248.248,300
Mar 06, 20248.118.528.058.058.055,200
Mar 05, 20248.898.898.208.298.293,600
Mar 04, 20248.318.508.078.078.073,200
Mar 01, 20248.358.628.308.308.304,900
Feb 29, 20248.158.278.078.278.271,300
Feb 28, 20248.318.388.258.378.372,800
Feb 27, 20248.498.498.278.278.274,500
Feb 26, 20248.318.728.268.468.464,900
Feb 23, 20248.318.388.178.308.303,800
Feb 22, 20248.168.208.128.178.175,200
Feb 21, 20248.568.568.208.208.209,900
Feb 20, 20248.588.588.258.258.259,300
Feb 16, 20248.738.868.618.618.613,800
Feb 15, 20248.698.788.568.788.785,400
Feb 14, 20248.348.598.348.588.585,900
Feb 13, 20248.558.558.308.348.3413,700
Feb 12, 20249.049.118.658.718.715,400
Feb 09, 20248.539.328.539.269.2621,100
Feb 09, 20240.25 Dividend
Feb 08, 20248.818.998.678.898.6413,400
Feb 07, 20249.059.378.858.908.6537,200
Feb 06, 20248.599.018.378.858.6013,700
Feb 05, 20248.608.778.408.598.359,200
Feb 02, 20248.388.608.258.408.1640,800
Feb 01, 20247.808.027.527.857.633,200
Jan 31, 20247.487.787.287.687.469,400
Jan 30, 20247.627.667.227.317.105,000
Jan 29, 20247.687.687.107.307.0910,900
Jan 26, 20247.257.597.257.597.386,300
Jan 25, 20247.507.507.507.507.29500
Jan 24, 20247.407.527.307.377.163,700
Jan 23, 20247.407.477.267.337.124,300
Jan 22, 20247.407.627.397.397.181,600
Jan 19, 20247.657.657.407.547.3311,200
Jan 18, 20247.497.497.497.497.28500
Jan 17, 20247.757.757.307.547.3350,800
Jan 16, 20248.058.057.677.837.615,000
Jan 12, 20247.647.987.647.987.761,500
Jan 11, 20247.827.827.657.657.435,900
Jan 10, 20248.048.057.587.907.686,600
Jan 09, 20247.988.187.967.967.741,000
Jan 08, 20247.927.997.897.897.673,800
Jan 05, 20247.988.207.897.897.679,600
Jan 04, 20248.118.237.507.837.616,800
Jan 03, 20247.818.347.498.107.8719,600
Jan 02, 20247.207.727.167.667.4415,600
Dec 29, 20237.037.337.037.207.0017,700
Dec 28, 20237.337.496.757.046.8455,600
Dec 27, 20237.317.717.317.517.3019,400
Dec 26, 20237.707.907.337.527.3119,600
Dec 22, 20237.898.007.527.807.5814,500
Dec 21, 20238.108.107.828.057.8211,600
Dec 20, 20238.198.298.068.187.955,600
Dec 19, 20238.038.318.008.187.952,800
Dec 18, 20237.828.507.828.087.852,300
Dec 15, 20238.148.217.908.147.9114,700
Dec 14, 20238.108.308.008.147.912,600
Dec 13, 20238.118.177.758.017.788,000
Dec 12, 20237.968.097.957.957.736,500
Dec 11, 20237.968.147.968.087.856,600
Dec 08, 20238.038.518.038.177.9413,100
Dec 07, 20238.128.438.028.067.834,300
Dec 06, 20237.928.267.928.107.874,800
Dec 05, 20237.788.247.787.897.6710,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...