United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
8.20
-0.11 (-1.26%)
Jun 12, 2025, 4:00 PM - Market closed
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.21 | 8.25 | 8.15 | 8.20 | - | -1.26% | 2,968 |
| Jun 11, 2025 | 8.27 | 8.44 | 8.27 | 8.31 | 8.31 | 1.90% | 3,053 |
| Jun 10, 2025 | 8.42 | 8.42 | 8.08 | 8.15 | 8.15 | -2.40% | 4,513 |
| Jun 9, 2025 | 8.38 | 8.48 | 8.30 | 8.35 | 8.35 | 0.85% | 7,450 |
| Jun 6, 2025 | 8.15 | 8.30 | 8.04 | 8.28 | 8.28 | 0.98% | 6,988 |
| Jun 5, 2025 | 8.23 | 8.24 | 8.17 | 8.20 | 8.20 | -0.04% | 3,513 |
| Jun 4, 2025 | 8.23 | 8.23 | 8.13 | 8.20 | 8.20 | 0.65% | 1,938 |
| Jun 3, 2025 | 8.35 | 8.49 | 8.08 | 8.15 | 8.15 | -2.63% | 8,103 |
| Jun 2, 2025 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 0.84% | 780 |
| May 30, 2025 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | -0.12% | 2,567 |
| May 29, 2025 | 8.57 | 8.57 | 8.31 | 8.31 | 8.31 | -1.95% | 2,270 |
| May 28, 2025 | 8.30 | 8.74 | 8.30 | 8.48 | 8.48 | -0.13% | 1,937 |
| May 27, 2025 | 8.20 | 8.66 | 8.00 | 8.49 | 8.49 | 4.25% | 3,982 |
| May 23, 2025 | 8.17 | 8.25 | 8.14 | 8.14 | 8.14 | -0.12% | 3,316 |
| May 22, 2025 | 8.23 | 8.45 | 8.15 | 8.15 | 8.15 | -3.78% | 4,325 |
| May 21, 2025 | 8.70 | 8.70 | 8.35 | 8.47 | 8.47 | -3.09% | 3,185 |
| May 20, 2025 | 8.62 | 8.74 | 8.54 | 8.74 | 8.74 | 1.33% | 2,122 |
| May 19, 2025 | 8.81 | 8.81 | 8.35 | 8.63 | 8.63 | 2.56% | 3,587 |
| May 16, 2025 | 8.24 | 8.64 | 8.22 | 8.41 | 8.41 | 2.69% | 6,999 |
| May 15, 2025 | 8.09 | 8.28 | 8.09 | 8.19 | 8.19 | 1.24% | 5,011 |
| May 14, 2025 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.74% | 1,662 |
| May 13, 2025 | 8.23 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 4,773 |
| May 12, 2025 | 8.24 | 8.48 | 8.10 | 8.25 | 8.25 | 2.40% | 6,978 |
| May 9, 2025 | 8.06 | 8.15 | 8.05 | 8.06 | 8.06 | 0.35% | 1,320 |
| May 8, 2025 | 7.95 | 8.05 | 7.84 | 8.03 | 8.03 | 0.61% | 7,805 |
| May 7, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 0.88% | 2,958 |
| May 6, 2025 | 8.25 | 8.44 | 7.85 | 7.91 | 7.91 | -1.49% | 31,950 |
| May 5, 2025 | 8.19 | 8.37 | 8.01 | 8.03 | 8.03 | 0.25% | 9,843 |
| May 2, 2025 | 8.05 | 8.35 | 7.86 | 8.01 | 8.01 | -1.11% | 13,326 |
| May 1, 2025 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 2.40% | 1,877 |
| Apr 30, 2025 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | 0.25% | 4,727 |
| Apr 29, 2025 | 7.90 | 8.18 | 7.78 | 7.89 | 7.89 | -0.13% | 9,876 |
| Apr 28, 2025 | 8.32 | 8.36 | 7.80 | 7.90 | 7.90 | -5.28% | 13,724 |
| Apr 25, 2025 | 8.38 | 8.78 | 8.34 | 8.34 | 8.34 | -0.36% | 2,904 |
| Apr 24, 2025 | 8.84 | 8.89 | 8.30 | 8.37 | 8.37 | -6.22% | 11,767 |
| Apr 23, 2025 | 8.94 | 8.94 | 8.47 | 8.93 | 8.93 | 5.62% | 14,134 |
| Apr 22, 2025 | 8.34 | 8.58 | 8.00 | 8.45 | 8.45 | -1.00% | 11,488 |
| Apr 21, 2025 | 8.44 | 8.63 | 8.34 | 8.54 | 8.54 | 3.53% | 1,733 |
| Apr 17, 2025 | 8.13 | 8.35 | 7.93 | 8.24 | 8.24 | -1.33% | 4,311 |
| Apr 16, 2025 | 7.95 | 8.36 | 7.94 | 8.36 | 8.36 | 4.44% | 1,229 |
| Apr 15, 2025 | 7.81 | 8.66 | 7.81 | 8.00 | 8.00 | - | 6,892 |
| Apr 14, 2025 | 7.96 | 8.67 | 7.75 | 8.00 | 8.00 | -2.07% | 52,225 |
| Apr 11, 2025 | 8.45 | 8.70 | 7.73 | 8.17 | 8.17 | 0.17% | 48,673 |
| Apr 10, 2025 | 8.39 | 8.39 | 8.16 | 8.16 | 8.16 | -3.03% | 6,428 |
| Apr 9, 2025 | 8.04 | 8.48 | 8.04 | 8.41 | 8.41 | 5.13% | 5,747 |
| Apr 8, 2025 | 8.47 | 9.21 | 8.00 | 8.00 | 8.00 | -3.03% | 9,157 |
| Apr 7, 2025 | 8.42 | 8.69 | 8.15 | 8.25 | 8.25 | -7.09% | 8,638 |
| Apr 4, 2025 | 8.90 | 9.05 | 8.63 | 8.88 | 8.88 | -0.56% | 9,877 |
| Apr 3, 2025 | 8.95 | 8.95 | 8.90 | 8.93 | 8.93 | -1.33% | 883 |
| Apr 2, 2025 | 9.26 | 9.27 | 9.05 | 9.05 | 9.05 | 0.56% | 1,279 |