Canada Markets open in 6 hrs 56 mins

United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
11.88+0.73 (+6.59%)
At close: 03:58PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202311.2312.2711.2211.8811.8816,500
Jan 27, 202311.2411.2411.0011.1511.152,300
Jan 26, 202311.1011.3510.8711.1011.105,000
Jan 25, 202311.2011.5911.1011.3011.305,500
Jan 24, 202311.0011.1110.8611.1011.105,300
Jan 23, 202310.8311.1510.8311.0811.083,900
Jan 20, 202310.7511.0210.7211.0111.012,400
Jan 19, 202311.1911.1910.6811.0611.063,400
Jan 18, 202311.5011.5010.6411.1011.1010,200
Jan 17, 202311.2711.6011.2711.3511.358,100
Jan 13, 202311.2911.3011.0911.2811.282,500
Jan 12, 202311.2011.4511.1911.2511.252,600
Jan 11, 202311.0011.2911.0011.0111.013,900
Jan 10, 202310.7611.0010.5010.8610.866,500
Jan 09, 202310.6511.0810.6510.6610.667,000
Jan 06, 202310.4511.0910.4510.4810.485,300
Jan 05, 202310.4210.4210.3910.3910.39700
Jan 04, 202310.7410.9010.6610.6910.693,600
Jan 03, 202310.4510.8010.4510.6310.634,000
Dec 30, 202210.3710.7910.3710.4410.444,800
Dec 29, 202210.1910.7410.1910.4310.434,100
Dec 28, 202210.8111.1510.1210.1210.1214,500
Dec 27, 202210.7511.1610.7510.9510.957,200
Dec 23, 202211.0311.1710.7710.7710.772,900
Dec 22, 202211.0111.2611.0011.2611.268,400
Dec 21, 202211.0111.1711.0111.0511.055,200
Dec 20, 202211.0111.1911.0111.0411.041,600
Dec 19, 202211.0111.0111.0111.0111.011,500
Dec 16, 202211.4711.4711.0011.1011.101,800
Dec 15, 202211.0211.3511.0211.0211.023,600
Dec 14, 202211.0711.0711.0211.0211.02700
Dec 13, 202211.0611.4611.0111.1211.127,800
Dec 12, 202211.1811.1811.1511.1511.15300
Dec 09, 202211.2311.6511.2111.2711.276,100
Dec 08, 202211.4411.8211.0011.4011.408,500
Dec 07, 202211.4911.4911.0611.0611.068,000
Dec 06, 202211.4911.4911.4911.4911.491,200
Dec 05, 202211.5211.7011.1911.2511.257,000
Dec 02, 202211.2811.4311.1511.4311.435,800
Dec 01, 202210.9011.4810.9011.1611.164,600
Nov 30, 202211.1811.4811.0711.0711.072,300
Nov 29, 202211.2611.6611.2611.5011.503,000
Nov 28, 202211.7911.8311.2311.2311.234,200
Nov 25, 202211.8511.8811.5111.8111.812,800
Nov 23, 202211.9211.9211.7711.9211.923,000
Nov 22, 202211.9212.0011.9211.9211.923,500
Nov 21, 202211.8512.0011.8211.9611.965,100
Nov 18, 202211.6412.1511.5212.1312.134,800
Nov 17, 202211.2712.2211.2512.2212.228,200
Nov 16, 202211.1511.7511.1511.4011.405,600
Nov 15, 202211.3611.3611.1511.2011.203,000
Nov 14, 202211.5911.5911.2011.2411.245,800
Nov 11, 202211.5012.0411.1311.3111.315,200
Nov 10, 202212.3712.9711.1211.2411.2423,200
Nov 09, 202212.9612.9612.0012.3712.376,300
Nov 08, 202213.7513.7513.1413.1513.151,700
Nov 07, 202213.2813.8413.2813.5513.555,200
Nov 04, 202213.7013.9513.6613.6613.662,200
Nov 03, 202212.7514.0012.7513.8213.8212,400
Nov 02, 202213.7614.2413.0613.4113.419,600
Nov 01, 202213.6913.9013.5513.6013.604,000
Oct 31, 202213.5314.3213.2313.5113.5113,700
Oct 28, 202213.9014.1413.7113.9313.937,900
Oct 27, 202212.9614.4112.9613.8913.896,300
Oct 26, 202213.1513.4412.9113.3613.363,600
Oct 25, 202213.6813.6812.8812.8812.883,800
Oct 24, 202213.3813.7213.0113.5913.593,000
Oct 21, 202213.5613.6712.5613.2313.236,300
Oct 20, 202213.8614.3413.5013.6213.625,400
Oct 19, 202214.0914.6313.7314.2114.2114,000
Oct 18, 202213.9914.0813.3614.0014.007,900
Oct 17, 202212.6614.1012.5914.0714.078,800
Oct 14, 202213.1613.1612.3112.9412.944,900
Oct 13, 202212.0513.2111.8812.8612.8615,600
Oct 12, 202212.4012.6711.4212.6212.6220,000
Oct 11, 202211.5713.2111.5712.4012.4024,800
Oct 10, 202211.4712.3211.1912.0612.0623,100
Oct 07, 202211.4611.6911.0311.4911.4912,300
Oct 06, 202211.4911.6611.2111.5411.543,100
Oct 05, 202211.1011.5011.0611.2011.209,200
Oct 04, 202211.6011.9011.0211.0611.067,700
Oct 03, 202211.1411.6811.1411.4711.4715,500
Sept 30, 202212.0912.1711.3211.3611.368,700
Sept 29, 202212.3212.5011.9211.9211.926,500
Sept 28, 202212.3012.4112.3012.3212.321,900
Sept 27, 202212.2512.6012.2512.3012.303,700
Sept 26, 202212.2412.3912.2412.3212.324,000
Sept 23, 202212.1012.2611.9912.2412.246,500
Sept 22, 202212.0312.2012.0012.0912.095,800
Sept 21, 202212.4912.4912.1112.4012.408,600
Sept 20, 202212.2112.6412.1412.1412.141,900
Sept 19, 202212.5112.6812.3512.6512.653,200
Sept 16, 202212.5512.8511.9112.4812.4820,100
Sept 15, 202213.4913.4912.3112.5012.5015,300
Sept 14, 202213.8013.8013.2113.2113.217,600
Sept 13, 202212.8614.0012.8613.5313.5314,500
Sept 12, 202214.9014.9112.5412.8212.8241,600
Sept 09, 202215.1015.4314.8415.0015.001,800
Sept 08, 202215.5915.6014.8015.0515.055,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...