United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.62
-0.14 (-1.80%)
Jul 24, 2026, 4:00 PM EDT - Market closed
United-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.72 | 8.04 | 7.54 | 7.62 | 7.62 | -1.80% | 11,448 |
| Jul 23, 2026 | 8.01 | 8.15 | 7.76 | 7.76 | 7.76 | -2.39% | 9,795 |
| Jul 22, 2026 | 7.90 | 8.00 | 7.78 | 7.95 | 7.95 | 0.63% | 8,033 |
| Jul 21, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 11,422 |
| Jul 20, 2026 | 7.65 | 8.00 | 7.63 | 7.70 | 7.70 | 1.99% | 18,659 |
| Jul 17, 2026 | 7.50 | 7.59 | 7.50 | 7.55 | 7.55 | 0.67% | 9,559 |
| Jul 16, 2026 | 7.34 | 7.50 | 7.33 | 7.50 | 7.50 | 3.45% | 6,330 |
| Jul 15, 2026 | 7.25 | 7.38 | 7.24 | 7.25 | 7.25 | 0.62% | 3,764 |
| Jul 14, 2026 | 7.25 | 7.31 | 7.21 | 7.21 | 7.21 | -0.62% | 1,186 |
| Jul 13, 2026 | 7.29 | 7.34 | 7.18 | 7.25 | 7.25 | 1.12% | 3,375 |
| Jul 10, 2026 | 7.29 | 7.29 | 7.11 | 7.17 | 7.17 | -0.86% | 1,680 |
| Jul 9, 2026 | 7.21 | 7.23 | 7.20 | 7.23 | 7.23 | 0.73% | 1,171 |
| Jul 8, 2026 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -1.78% | 3,865 |
| Jul 7, 2026 | 7.23 | 7.33 | 7.16 | 7.31 | 7.31 | 0.27% | 7,187 |
| Jul 6, 2026 | 7.26 | 7.29 | 7.02 | 7.29 | 7.29 | 0.41% | 4,335 |
| Jul 2, 2026 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 2.83% | 11,714 |
| Jul 1, 2026 | 7.14 | 7.14 | 6.96 | 7.06 | 7.06 | -1.12% | 4,800 |
| Jun 30, 2026 | 7.17 | 7.17 | 7.09 | 7.14 | 7.14 | - | 5,027 |
| Jun 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | 735 |
| Jun 26, 2026 | 7.10 | 7.18 | 7.03 | 7.16 | 7.16 | 0.42% | 10,594 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.00 | 7.13 | 7.13 | -0.84% | 4,094 |
| Jun 24, 2026 | 7.35 | 7.41 | 7.11 | 7.19 | 7.19 | -0.14% | 7,591 |
| Jun 23, 2026 | 6.98 | 7.20 | 6.94 | 7.20 | 7.20 | 2.86% | 5,287 |
| Jun 22, 2026 | 6.94 | 7.18 | 6.94 | 7.00 | 7.00 | -0.57% | 3,014 |
| Jun 18, 2026 | 7.07 | 7.14 | 6.95 | 7.04 | 7.04 | 0.28% | 8,993 |
| Jun 17, 2026 | 7.05 | 7.05 | 6.99 | 7.02 | 7.02 | 0.29% | 617 |
| Jun 16, 2026 | 7.09 | 7.09 | 6.88 | 7.00 | 7.00 | -0.28% | 6,696 |
| Jun 15, 2026 | 7.08 | 7.08 | 6.94 | 7.02 | 7.02 | 0.14% | 4,681 |
| Jun 12, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | -0.14% | 3,011 |
| Jun 11, 2026 | 6.90 | 7.02 | 6.88 | 7.02 | 7.02 | 1.74% | 6,951 |
| Jun 10, 2026 | 6.96 | 7.12 | 6.90 | 6.90 | 6.90 | -0.86% | 17,142 |
| Jun 9, 2026 | 6.91 | 7.06 | 6.91 | 6.96 | 6.96 | 1.02% | 2,413 |
| Jun 8, 2026 | 7.01 | 7.01 | 6.86 | 6.89 | 6.89 | -1.71% | 4,347 |
| Jun 5, 2026 | 7.17 | 7.49 | 6.90 | 7.01 | 7.01 | 0.14% | 4,297 |
| Jun 4, 2026 | 6.93 | 7.16 | 6.93 | 7.00 | 7.00 | 0.14% | 5,558 |
| Jun 3, 2026 | 6.98 | 7.00 | 6.95 | 6.99 | 6.99 | 0.07% | 7,786 |
| Jun 2, 2026 | 7.00 | 7.01 | 6.87 | 6.99 | 6.99 | -0.07% | 2,829 |
| Jun 1, 2026 | 6.97 | 7.02 | 6.90 | 6.99 | 6.99 | 0.87% | 4,691 |
| May 29, 2026 | 7.05 | 7.05 | 6.86 | 6.93 | 6.93 | -1.28% | 4,530 |
| May 28, 2026 | 7.05 | 7.06 | 7.02 | 7.02 | 7.02 | - | 2,159 |
| May 27, 2026 | 7.00 | 7.25 | 7.00 | 7.02 | 7.02 | -1.13% | 8,994 |
| May 26, 2026 | 7.12 | 7.35 | 7.10 | 7.10 | 7.10 | -0.98% | 3,859 |
| May 22, 2026 | 7.10 | 7.37 | 7.00 | 7.17 | 7.17 | 1.13% | 4,587 |
| May 21, 2026 | 7.07 | 7.26 | 7.00 | 7.09 | 7.09 | 0.71% | 3,623 |
| May 20, 2026 | 7.10 | 7.20 | 6.95 | 7.04 | 7.04 | -0.85% | 4,736 |
| May 19, 2026 | 6.97 | 7.24 | 6.97 | 7.10 | 7.10 | 1.28% | 2,934 |
| May 18, 2026 | 7.07 | 7.08 | 6.96 | 7.01 | 7.01 | -2.09% | 3,433 |
| May 15, 2026 | 7.15 | 7.16 | 7.05 | 7.16 | 7.16 | -0.14% | 3,334 |
| May 14, 2026 | 6.93 | 7.30 | 6.93 | 7.17 | 7.17 | 2.58% | 4,711 |
| May 13, 2026 | 7.00 | 7.04 | 6.92 | 6.99 | 6.99 | 0.22% | 4,487 |