United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
8.99
-0.16 (-1.75%)
At close: Mar 31, 2025, 4:00 PM
9.33
+0.34 (3.81%)
Pre-market: Apr 1, 2025, 4:56 AM EDT
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.05 | 9.32 | 8.93 | 8.99 | 8.99 | -1.75% | 9,193 |
| Mar 28, 2025 | 9.23 | 9.45 | 8.99 | 9.15 | 9.15 | -0.54% | 9,502 |
| Mar 27, 2025 | 8.85 | 9.20 | 8.81 | 9.20 | 9.20 | 2.68% | 5,831 |
| Mar 26, 2025 | 9.05 | 9.05 | 8.80 | 8.96 | 8.96 | - | 20,974 |
| Mar 25, 2025 | 9.07 | 9.46 | 8.93 | 8.96 | 8.96 | -1.21% | 19,235 |
| Mar 24, 2025 | 9.40 | 9.65 | 8.89 | 9.07 | 9.07 | -5.62% | 34,952 |
| Mar 21, 2025 | 10.09 | 10.09 | 9.14 | 9.61 | 9.61 | -3.03% | 47,730 |
| Mar 20, 2025 | 9.93 | 9.94 | 9.84 | 9.91 | 9.91 | 0.30% | 1,647 |
| Mar 19, 2025 | 9.86 | 9.97 | 9.86 | 9.88 | 9.88 | -0.70% | 828 |
| Mar 18, 2025 | 9.78 | 9.97 | 9.78 | 9.95 | 9.95 | 2.26% | 1,535 |
| Mar 17, 2025 | 9.84 | 10.00 | 9.73 | 9.73 | 9.73 | -2.52% | 8,181 |
| Mar 14, 2025 | 10.00 | 10.02 | 9.87 | 9.98 | 9.98 | 1.24% | 1,639 |
| Mar 13, 2025 | 9.96 | 10.15 | 9.86 | 9.86 | 9.86 | 0.31% | 1,251 |
| Mar 12, 2025 | 9.70 | 9.84 | 9.70 | 9.83 | 9.83 | 1.34% | 2,360 |
| Mar 11, 2025 | 9.95 | 10.20 | 9.70 | 9.70 | 9.70 | -0.41% | 4,639 |
| Mar 10, 2025 | 10.10 | 10.29 | 9.74 | 9.74 | 9.74 | -2.50% | 5,982 |
| Mar 7, 2025 | 9.76 | 10.20 | 9.76 | 9.99 | 9.99 | 2.99% | 2,808 |
| Mar 6, 2025 | 9.77 | 9.78 | 9.61 | 9.70 | 9.70 | -2.12% | 3,836 |
| Mar 5, 2025 | 10.10 | 10.28 | 9.91 | 9.91 | 9.91 | -2.36% | 7,517 |
| Mar 4, 2025 | 10.24 | 10.24 | 9.89 | 10.15 | 10.15 | 0.50% | 19,794 |
| Mar 3, 2025 | 10.26 | 10.26 | 10.10 | 10.10 | 10.10 | -2.60% | 2,417 |
| Feb 28, 2025 | 10.19 | 10.43 | 10.13 | 10.37 | 10.37 | 2.98% | 2,102 |
| Feb 27, 2025 | 10.32 | 10.34 | 10.05 | 10.07 | 10.07 | -2.89% | 8,348 |
| Feb 26, 2025 | 10.08 | 10.40 | 10.05 | 10.37 | 10.37 | 1.77% | 4,513 |
| Feb 25, 2025 | 10.50 | 10.50 | 10.05 | 10.19 | 10.19 | 1.29% | 4,198 |
| Feb 24, 2025 | 10.55 | 10.55 | 10.00 | 10.06 | 10.06 | -4.16% | 7,620 |
| Feb 21, 2025 | 10.62 | 10.92 | 10.41 | 10.50 | 10.50 | -2.90% | 13,282 |
| Feb 20, 2025 | 10.64 | 10.85 | 10.33 | 10.81 | 10.81 | 0.37% | 9,073 |
| Feb 19, 2025 | 10.87 | 10.87 | 10.31 | 10.77 | 10.77 | -0.42% | 6,425 |
| Feb 18, 2025 | 10.81 | 11.08 | 10.71 | 10.82 | 10.82 | -0.60% | 9,751 |
| Feb 14, 2025 | 10.41 | 10.88 | 10.34 | 10.88 | 10.88 | 5.12% | 7,846 |
| Feb 13, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.67% | 1,647 |
| Feb 12, 2025 | 10.40 | 10.48 | 10.40 | 10.42 | 10.42 | -2.16% | 2,742 |
| Feb 11, 2025 | 10.56 | 10.65 | 10.17 | 10.65 | 10.65 | -1.84% | 8,035 |
| Feb 10, 2025 | 11.01 | 11.01 | 10.44 | 10.85 | 10.85 | -3.12% | 15,722 |
| Feb 7, 2025 | 11.21 | 11.54 | 11.07 | 11.20 | 10.85 | 0.95% | 22,574 |
| Feb 6, 2025 | 11.21 | 11.28 | 11.10 | 11.10 | 10.75 | 0.32% | 4,643 |
| Feb 5, 2025 | 11.29 | 11.36 | 10.97 | 11.06 | 10.71 | -1.07% | 13,320 |
| Feb 4, 2025 | 11.43 | 11.43 | 11.13 | 11.18 | 10.83 | -0.71% | 3,922 |
| Feb 3, 2025 | 11.32 | 11.43 | 11.08 | 11.26 | 10.91 | -2.38% | 7,444 |
| Jan 31, 2025 | 11.58 | 11.61 | 11.18 | 11.54 | 11.18 | 1.72% | 17,929 |
| Jan 30, 2025 | 10.80 | 11.98 | 10.80 | 11.34 | 10.99 | 3.99% | 16,282 |
| Jan 29, 2025 | 10.90 | 10.91 | 10.57 | 10.91 | 10.56 | 0.32% | 3,339 |
| Jan 28, 2025 | 10.63 | 10.87 | 10.63 | 10.87 | 10.53 | - | 1,909 |
| Jan 27, 2025 | 10.78 | 10.90 | 10.70 | 10.87 | 10.53 | -0.28% | 3,709 |
| Jan 24, 2025 | 10.76 | 10.90 | 10.76 | 10.90 | 10.56 | 0.46% | 2,729 |
| Jan 23, 2025 | 10.83 | 10.87 | 10.63 | 10.85 | 10.51 | 1.50% | 4,122 |
| Jan 22, 2025 | 10.82 | 10.82 | 10.51 | 10.69 | 10.36 | -1.75% | 5,045 |
| Jan 21, 2025 | 10.63 | 10.88 | 10.56 | 10.88 | 10.54 | 1.47% | 8,820 |
| Jan 17, 2025 | 10.81 | 10.89 | 10.72 | 10.72 | 10.39 | -1.63% | 9,464 |