United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.15
-0.13 (-1.79%)
At close: Feb 5, 2026, 4:00 PM EST
7.16
+0.01 (0.14%)
After-hours: Feb 5, 2026, 4:10 PM EST
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.34 | 7.38 | 7.15 | 7.15 | 7.15 | -1.79% | 11,649 |
| Feb 4, 2026 | 7.40 | 7.64 | 7.18 | 7.28 | 7.28 | -0.41% | 31,741 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.30 | 7.31 | 7.31 | -4.82% | 14,339 |
| Feb 2, 2026 | 7.31 | 7.70 | 7.31 | 7.68 | 7.68 | 6.52% | 14,238 |
| Jan 30, 2026 | 7.17 | 7.35 | 7.15 | 7.21 | 7.21 | -0.41% | 8,895 |
| Jan 29, 2026 | 6.76 | 7.25 | 6.70 | 7.24 | 7.24 | 9.04% | 31,065 |
| Jan 28, 2026 | 6.64 | 6.64 | 6.25 | 6.64 | 6.64 | 0.15% | 10,221 |
| Jan 27, 2026 | 6.45 | 6.63 | 6.45 | 6.63 | 6.63 | 2.47% | 4,083 |
| Jan 26, 2026 | 6.57 | 6.63 | 6.44 | 6.47 | 6.47 | -0.38% | 5,616 |
| Jan 23, 2026 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | -1.07% | 1,432 |
| Jan 22, 2026 | 6.61 | 6.66 | 6.49 | 6.57 | 6.57 | 0.54% | 7,697 |
| Jan 21, 2026 | 6.50 | 6.61 | 6.47 | 6.53 | 6.53 | 1.71% | 3,441 |
| Jan 20, 2026 | 6.62 | 6.70 | 6.41 | 6.42 | 6.42 | -4.75% | 24,433 |
| Jan 16, 2026 | 6.44 | 6.74 | 6.39 | 6.74 | 6.74 | 5.48% | 22,808 |
| Jan 15, 2026 | 6.34 | 6.39 | 6.25 | 6.39 | 6.39 | 0.79% | 2,654 |
| Jan 14, 2026 | 6.21 | 6.34 | 6.21 | 6.34 | 6.34 | 1.20% | 13,707 |
| Jan 13, 2026 | 6.26 | 6.27 | 6.21 | 6.27 | 6.26 | 0.72% | 2,007 |
| Jan 12, 2026 | 6.24 | 6.26 | 6.16 | 6.22 | 6.22 | -0.42% | 10,235 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.19 | 6.25 | 6.25 | 0.27% | 7,217 |
| Jan 8, 2026 | 6.18 | 6.26 | 6.18 | 6.23 | 6.23 | -0.34% | 4,710 |
| Jan 7, 2026 | 6.16 | 6.25 | 6.14 | 6.25 | 6.25 | 0.81% | 7,845 |
| Jan 6, 2026 | 6.17 | 6.24 | 6.14 | 6.20 | 6.20 | 0.16% | 4,142 |
| Jan 5, 2026 | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | 0.98% | 3,314 |
| Jan 2, 2026 | 6.21 | 6.21 | 6.11 | 6.13 | 6.13 | -0.49% | 2,892 |
| Dec 31, 2025 | 6.15 | 6.16 | 6.10 | 6.16 | 6.16 | 0.16% | 11,240 |
| Dec 30, 2025 | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | 0.82% | 14,441 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 9,103 |
| Dec 26, 2025 | 6.22 | 6.25 | 6.10 | 6.20 | 6.20 | 1.31% | 23,054 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.07% | 5,477 |
| Dec 23, 2025 | 6.13 | 6.25 | 6.09 | 6.12 | 6.12 | -0.07% | 12,690 |
| Dec 22, 2025 | 6.10 | 6.13 | 6.08 | 6.12 | 6.12 | 0.49% | 18,581 |
| Dec 19, 2025 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | 0.50% | 27,434 |
| Dec 18, 2025 | 6.06 | 6.13 | 6.06 | 6.06 | 6.06 | 0.33% | 3,612 |
| Dec 17, 2025 | 6.00 | 6.05 | 5.99 | 6.04 | 6.04 | -0.66% | 26,671 |
| Dec 16, 2025 | 5.99 | 6.08 | 5.95 | 6.08 | 6.08 | 1.16% | 14,144 |
| Dec 15, 2025 | 6.03 | 6.06 | 5.98 | 6.01 | 6.01 | -0.33% | 4,567 |
| Dec 12, 2025 | 5.99 | 6.05 | 5.97 | 6.03 | 6.03 | 0.50% | 4,854 |
| Dec 11, 2025 | 5.98 | 6.07 | 5.91 | 6.00 | 6.00 | -0.33% | 12,245 |
| Dec 10, 2025 | 5.99 | 6.10 | 5.90 | 6.02 | 6.02 | 0.50% | 11,960 |
| Dec 9, 2025 | 5.87 | 6.01 | 5.87 | 5.99 | 5.99 | 1.70% | 5,260 |
| Dec 8, 2025 | 6.06 | 6.07 | 5.89 | 5.89 | 5.89 | -2.16% | 16,941 |
| Dec 5, 2025 | 5.90 | 6.09 | 5.90 | 6.02 | 6.02 | 1.35% | 10,596 |
| Dec 4, 2025 | 5.90 | 5.99 | 5.85 | 5.94 | 5.94 | 2.59% | 12,959 |
| Dec 3, 2025 | 5.75 | 5.90 | 5.72 | 5.79 | 5.79 | 0.35% | 16,771 |
| Dec 2, 2025 | 5.92 | 5.92 | 5.75 | 5.77 | 5.77 | -1.87% | 7,949 |
| Dec 1, 2025 | 5.85 | 5.93 | 5.75 | 5.88 | 5.88 | 1.55% | 19,562 |
| Nov 28, 2025 | 5.73 | 5.81 | 5.73 | 5.79 | 5.79 | 1.94% | 3,561 |
| Nov 26, 2025 | 5.73 | 5.94 | 5.68 | 5.68 | 5.68 | -0.09% | 16,169 |
| Nov 25, 2025 | 5.58 | 5.74 | 5.58 | 5.69 | 5.69 | 1.16% | 8,153 |
| Nov 24, 2025 | 5.75 | 5.85 | 5.62 | 5.62 | 5.62 | -2.26% | 24,176 |