United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.09
-0.16 (-2.21%)
At close: Sep 25, 2026, 4:00 PM EDT
7.08
-0.01 (-0.14%)
After-hours: Sep 25, 2026, 4:10 PM EDT
United-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.13 | 7.20 | 7.08 | 7.08 | 7.08 | -2.34% | 2,151 |
| Sep 24, 2026 | 7.23 | 7.26 | 7.10 | 7.25 | 7.25 | 1.83% | 3,232 |
| Sep 23, 2026 | 7.14 | 7.33 | 7.10 | 7.12 | 7.12 | -1.79% | 11,132 |
| Sep 22, 2026 | 7.25 | 7.42 | 7.16 | 7.25 | 7.25 | 1.12% | 4,095 |
| Sep 21, 2026 | 7.15 | 7.45 | 7.15 | 7.17 | 7.17 | -0.55% | 1,969 |
| Sep 18, 2026 | 7.32 | 7.36 | 7.14 | 7.21 | 7.21 | -0.28% | 6,824 |
| Sep 17, 2026 | 7.22 | 7.23 | 7.10 | 7.23 | 7.23 | 1.40% | 7,515 |
| Sep 16, 2026 | 7.14 | 7.18 | 7.04 | 7.13 | 7.13 | -0.14% | 4,065 |
| Sep 15, 2026 | 7.16 | 7.20 | 7.08 | 7.14 | 7.14 | -0.28% | 5,820 |
| Sep 14, 2026 | 7.15 | 7.20 | 7.15 | 7.16 | 7.16 | -0.14% | 7,150 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.02 | 7.17 | 7.17 | -0.28% | 4,263 |
| Sep 10, 2026 | 7.52 | 7.52 | 7.06 | 7.19 | 7.19 | 1.55% | 17,948 |
| Sep 9, 2026 | 7.16 | 7.20 | 7.07 | 7.08 | 7.08 | -0.56% | 5,997 |
| Sep 8, 2026 | 7.14 | 7.20 | 7.03 | 7.12 | 7.12 | -0.21% | 12,861 |
| Sep 4, 2026 | 7.07 | 7.20 | 7.00 | 7.14 | 7.14 | 0.92% | 9,818 |
| Sep 3, 2026 | 7.10 | 7.20 | 7.02 | 7.07 | 7.07 | - | 8,696 |
| Sep 2, 2026 | 7.06 | 7.30 | 7.06 | 7.07 | 7.07 | -0.84% | 7,849 |
| Sep 1, 2026 | 7.34 | 7.36 | 7.05 | 7.13 | 7.13 | -1.52% | 14,994 |
| Aug 31, 2026 | 7.15 | 7.48 | 7.15 | 7.24 | 7.24 | 1.26% | 10,115 |
| Aug 28, 2026 | 7.25 | 7.40 | 7.12 | 7.15 | 7.15 | -0.69% | 9,375 |
| Aug 27, 2026 | 7.19 | 7.37 | 7.19 | 7.20 | 7.20 | 0.14% | 3,375 |
| Aug 26, 2026 | 7.25 | 7.49 | 7.18 | 7.19 | 7.19 | -1.10% | 7,569 |
| Aug 25, 2026 | 7.19 | 7.62 | 7.10 | 7.27 | 7.27 | 1.82% | 5,557 |
| Aug 24, 2026 | 7.15 | 7.30 | 7.05 | 7.14 | 7.14 | -0.14% | 4,121 |
| Aug 21, 2026 | 7.10 | 7.22 | 7.01 | 7.15 | 7.15 | 0.35% | 9,950 |
| Aug 20, 2026 | 7.10 | 7.50 | 7.06 | 7.13 | 7.13 | 1.06% | 8,643 |
| Aug 19, 2026 | 7.11 | 7.22 | 7.03 | 7.05 | 7.05 | -0.28% | 4,730 |
| Aug 18, 2026 | 7.15 | 7.15 | 7.05 | 7.07 | 7.07 | -1.12% | 7,230 |
| Aug 17, 2026 | 7.25 | 7.29 | 7.13 | 7.15 | 7.15 | - | 5,453 |
| Aug 14, 2026 | 7.20 | 7.28 | 7.15 | 7.15 | 7.15 | -0.28% | 4,318 |
| Aug 13, 2026 | 7.33 | 7.68 | 7.15 | 7.17 | 7.17 | -1.10% | 4,301 |
| Aug 12, 2026 | 7.15 | 7.32 | 7.11 | 7.25 | 7.25 | 1.40% | 5,000 |
| Aug 11, 2026 | 7.11 | 7.23 | 7.11 | 7.15 | 7.15 | -1.79% | 3,010 |
| Aug 10, 2026 | 7.40 | 7.53 | 7.11 | 7.28 | 7.28 | -0.14% | 13,982 |
| Aug 7, 2026 | 7.13 | 7.91 | 7.11 | 7.29 | 7.29 | 0.76% | 24,995 |
| Aug 6, 2026 | 7.26 | 7.31 | 7.12 | 7.24 | 7.24 | 0.35% | 3,338 |
| Aug 5, 2026 | 7.20 | 7.30 | 7.01 | 7.21 | 7.21 | 1.55% | 12,679 |
| Aug 4, 2026 | 7.14 | 7.38 | 7.01 | 7.10 | 7.10 | -0.28% | 8,492 |
| Aug 3, 2026 | 7.16 | 7.38 | 7.10 | 7.12 | 7.12 | 0.99% | 9,936 |
| Jul 31, 2026 | 7.12 | 7.35 | 7.05 | 7.05 | 7.05 | -2.35% | 5,611 |
| Jul 30, 2026 | 7.02 | 7.27 | 7.01 | 7.22 | 7.22 | 1.26% | 6,768 |
| Jul 29, 2026 | 7.33 | 7.39 | 6.91 | 7.13 | 7.13 | -2.73% | 17,567 |
| Jul 28, 2026 | 8.03 | 8.03 | 7.25 | 7.33 | 7.33 | -7.22% | 28,415 |
| Jul 27, 2026 | 8.00 | 8.45 | 7.91 | 8.20 | 7.90 | 7.61% | 45,568 |
| Jul 24, 2026 | 7.72 | 8.04 | 7.54 | 7.62 | 7.34 | -1.80% | 11,452 |
| Jul 23, 2026 | 8.01 | 8.15 | 7.76 | 7.76 | 7.48 | -2.39% | 9,796 |
| Jul 22, 2026 | 7.90 | 8.00 | 7.78 | 7.95 | 7.66 | 0.63% | 8,035 |
| Jul 21, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.61 | 2.60% | 11,425 |
| Jul 20, 2026 | 7.65 | 8.00 | 7.63 | 7.70 | 7.42 | 1.99% | 18,660 |
| Jul 17, 2026 | 7.50 | 7.59 | 7.50 | 7.55 | 7.27 | 0.67% | 9,559 |