United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
8.01
+0.21 (2.69%)
At close: Aug 1, 2025, 4:00 PM
8.07
+0.06 (0.75%)
After-hours: Aug 1, 2025, 4:23 PM EDT
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.90 | 8.49 | 7.82 | 8.01 | 8.01 | 2.69% | 4,764 |
| Jul 31, 2025 | 7.89 | 8.18 | 7.80 | 7.80 | 7.80 | -1.02% | 9,193 |
| Jul 30, 2025 | 8.14 | 8.30 | 7.86 | 7.88 | 7.88 | -3.17% | 23,307 |
| Jul 29, 2025 | 8.36 | 8.45 | 8.14 | 8.14 | 8.14 | -3.46% | 11,406 |
| Jul 28, 2025 | 8.34 | 8.59 | 8.22 | 8.43 | 8.43 | 0.72% | 19,939 |
| Jul 25, 2025 | 9.13 | 9.29 | 8.33 | 8.37 | 8.37 | -10.96% | 23,440 |
| Jul 24, 2025 | 9.57 | 9.78 | 9.25 | 9.40 | 9.13 | -1.88% | 38,867 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.43 | 9.58 | 9.30 | 0.63% | 14,189 |
| Jul 22, 2025 | 9.33 | 9.78 | 9.33 | 9.52 | 9.24 | 1.60% | 6,004 |
| Jul 21, 2025 | 9.20 | 9.88 | 9.20 | 9.37 | 9.10 | 2.43% | 13,637 |
| Jul 18, 2025 | 9.26 | 9.36 | 9.09 | 9.15 | 8.88 | -0.13% | 10,872 |
| Jul 17, 2025 | 8.97 | 9.30 | 8.97 | 9.16 | 8.89 | -1.51% | 6,737 |
| Jul 16, 2025 | 9.22 | 9.42 | 9.04 | 9.30 | 9.03 | 2.42% | 28,629 |
| Jul 15, 2025 | 8.89 | 9.09 | 8.27 | 9.08 | 8.82 | 11.97% | 31,392 |
| Jul 14, 2025 | 8.16 | 8.19 | 8.08 | 8.11 | 7.87 | -0.14% | 1,776 |
| Jul 11, 2025 | 8.26 | 8.26 | 8.07 | 8.12 | 7.89 | -0.98% | 2,361 |
| Jul 10, 2025 | 8.09 | 8.20 | 8.04 | 8.20 | 7.96 | 1.49% | 2,530 |
| Jul 9, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 7.85 | -0.12% | 3,187 |
| Jul 8, 2025 | 8.24 | 8.24 | 8.09 | 8.09 | 7.86 | -2.00% | 3,538 |
| Jul 7, 2025 | 8.08 | 8.29 | 8.00 | 8.26 | 8.02 | 1.91% | 1,956 |
| Jul 3, 2025 | 8.01 | 8.15 | 8.01 | 8.10 | 7.87 | 0.37% | 4,215 |
| Jul 2, 2025 | 8.15 | 8.15 | 8.07 | 8.07 | 7.84 | 0.50% | 4,408 |
| Jul 1, 2025 | 8.10 | 8.10 | 8.02 | 8.03 | 7.80 | 0.39% | 1,390 |
| Jun 30, 2025 | 8.15 | 8.21 | 7.94 | 8.00 | 7.77 | -1.89% | 6,447 |
| Jun 27, 2025 | 8.15 | 8.20 | 8.11 | 8.15 | 7.92 | -1.77% | 4,089 |
| Jun 26, 2025 | 8.16 | 8.30 | 8.16 | 8.30 | 8.06 | -0.60% | 585 |
| Jun 25, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.11 | 2.83% | 1,154 |
| Jun 24, 2025 | 8.27 | 8.27 | 8.12 | 8.12 | 7.89 | -1.10% | 2,044 |
| Jun 23, 2025 | 8.33 | 8.34 | 8.18 | 8.21 | 7.97 | 0.37% | 2,234 |
| Jun 20, 2025 | 8.15 | 8.28 | 8.13 | 8.18 | 7.94 | 0.06% | 1,451 |
| Jun 18, 2025 | 8.19 | 8.20 | 8.15 | 8.18 | 7.94 | 0.07% | 1,066 |
| Jun 17, 2025 | 8.23 | 8.25 | 8.14 | 8.17 | 7.93 | -1.70% | 4,660 |
| Jun 16, 2025 | 8.14 | 8.50 | 8.14 | 8.31 | 8.07 | 2.21% | 6,423 |
| Jun 13, 2025 | 8.12 | 8.19 | 8.12 | 8.13 | 7.89 | -0.85% | 3,840 |
| Jun 12, 2025 | 8.21 | 8.25 | 8.15 | 8.20 | 7.96 | -1.26% | 2,968 |
| Jun 11, 2025 | 8.27 | 8.44 | 8.27 | 8.31 | 8.06 | 1.90% | 3,053 |
| Jun 10, 2025 | 8.42 | 8.42 | 8.08 | 8.15 | 7.91 | -2.40% | 4,513 |
| Jun 9, 2025 | 8.38 | 8.48 | 8.30 | 8.35 | 8.11 | 0.85% | 7,450 |
| Jun 6, 2025 | 8.15 | 8.30 | 8.04 | 8.28 | 8.04 | 0.98% | 6,988 |
| Jun 5, 2025 | 8.23 | 8.24 | 8.17 | 8.20 | 7.96 | -0.04% | 3,513 |
| Jun 4, 2025 | 8.23 | 8.23 | 8.13 | 8.20 | 7.97 | 0.65% | 1,938 |
| Jun 3, 2025 | 8.35 | 8.49 | 8.08 | 8.15 | 7.91 | -2.63% | 8,103 |
| Jun 2, 2025 | 8.49 | 8.49 | 8.37 | 8.37 | 8.13 | 0.84% | 780 |
| May 30, 2025 | 8.48 | 8.48 | 8.30 | 8.30 | 8.06 | -0.12% | 2,567 |
| May 29, 2025 | 8.57 | 8.57 | 8.31 | 8.31 | 8.07 | -1.95% | 2,270 |
| May 28, 2025 | 8.30 | 8.74 | 8.30 | 8.48 | 8.23 | -0.13% | 1,937 |
| May 27, 2025 | 8.20 | 8.66 | 8.00 | 8.49 | 8.24 | 4.25% | 3,982 |
| May 23, 2025 | 8.17 | 8.25 | 8.14 | 8.14 | 7.90 | -0.12% | 3,316 |
| May 22, 2025 | 8.23 | 8.45 | 8.15 | 8.15 | 7.91 | -3.78% | 4,325 |
| May 21, 2025 | 8.70 | 8.70 | 8.35 | 8.47 | 8.22 | -3.09% | 3,185 |