United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.14
+0.06 (0.92%)
Sep 4, 2026, 4:00 PM EDT - Market closed
United-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,848 |
| 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% | 10,089 |
| Aug 28, 2026 | 7.25 | 7.40 | 7.12 | 7.15 | 7.15 | -0.69% | 9,322 |
| Aug 27, 2026 | 7.19 | 7.37 | 7.19 | 7.20 | 7.20 | 0.14% | 3,374 |
| Aug 26, 2026 | 7.25 | 7.49 | 7.18 | 7.19 | 7.19 | -1.10% | 7,565 |
| Aug 25, 2026 | 7.19 | 7.62 | 7.10 | 7.27 | 7.27 | 1.82% | 5,549 |
| 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% | 9,949 |
| 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 |
| Jul 16, 2026 | 7.34 | 7.50 | 7.33 | 7.50 | 7.23 | 3.45% | 6,330 |
| Jul 15, 2026 | 7.25 | 7.38 | 7.24 | 7.25 | 6.98 | 0.62% | 3,769 |
| Jul 14, 2026 | 7.25 | 7.31 | 7.21 | 7.21 | 6.94 | -0.62% | 1,186 |
| Jul 13, 2026 | 7.29 | 7.34 | 7.18 | 7.25 | 6.98 | 1.12% | 3,375 |
| Jul 10, 2026 | 7.29 | 7.29 | 7.11 | 7.17 | 6.91 | -0.86% | 1,680 |
| Jul 9, 2026 | 7.21 | 7.23 | 7.20 | 7.23 | 6.97 | 0.73% | 1,171 |
| Jul 8, 2026 | 7.26 | 7.26 | 7.18 | 7.18 | 6.92 | -1.78% | 3,865 |
| Jul 7, 2026 | 7.23 | 7.33 | 7.16 | 7.31 | 7.04 | 0.27% | 7,187 |
| Jul 6, 2026 | 7.26 | 7.29 | 7.02 | 7.29 | 7.02 | 0.41% | 4,335 |
| Jul 2, 2026 | 7.12 | 7.26 | 7.12 | 7.26 | 6.99 | 2.83% | 11,714 |
| Jul 1, 2026 | 7.14 | 7.14 | 6.96 | 7.06 | 6.80 | -1.12% | 4,803 |
| Jun 30, 2026 | 7.17 | 7.17 | 7.09 | 7.14 | 6.88 | - | 5,028 |
| Jun 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.88 | -0.28% | 735 |
| Jun 26, 2026 | 7.10 | 7.18 | 7.03 | 7.16 | 6.90 | 0.42% | 10,595 |