United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
8.85
+2.14 (31.89%)
Nov 9, 2026, 4:00 PM EST - Market closed
United-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.94 | 8.85 | 7.65 | 8.85 | 8.85 | 31.89% | 87,311 |
| Nov 6, 2026 | 6.69 | 6.89 | 6.65 | 6.71 | 6.71 | -1.32% | 16,517 |
| Nov 5, 2026 | 6.86 | 7.18 | 6.67 | 6.80 | 6.80 | -0.87% | 19,858 |
| Nov 4, 2026 | 6.88 | 6.96 | 6.65 | 6.86 | 6.86 | 0.44% | 13,863 |
| Nov 3, 2026 | 7.15 | 7.33 | 6.81 | 6.83 | 6.83 | -5.79% | 45,877 |
| Nov 2, 2026 | 6.98 | 7.35 | 6.98 | 7.25 | 7.25 | 2.55% | 18,596 |
| Oct 30, 2026 | 6.84 | 7.07 | 6.69 | 7.07 | 7.07 | 6.16% | 15,717 |
| Oct 29, 2026 | 6.83 | 6.90 | 6.66 | 6.66 | 6.66 | -1.19% | 11,804 |
| Oct 28, 2026 | 6.70 | 6.92 | 6.60 | 6.74 | 6.74 | 1.13% | 12,466 |
| Oct 27, 2026 | 6.69 | 6.78 | 6.61 | 6.67 | 6.67 | 0.30% | 7,642 |
| Oct 26, 2026 | 6.72 | 6.72 | 6.62 | 6.65 | 6.65 | -0.37% | 6,698 |
| Oct 23, 2026 | 6.71 | 6.85 | 6.67 | 6.67 | 6.67 | -1.91% | 8,137 |
| Oct 22, 2026 | 6.76 | 6.88 | 6.75 | 6.80 | 6.80 | 0.74% | 6,900 |
| Oct 21, 2026 | 6.80 | 7.00 | 6.67 | 6.75 | 6.75 | -0.15% | 3,186 |
| Oct 20, 2026 | 6.64 | 6.91 | 6.61 | 6.76 | 6.76 | -0.73% | 6,473 |
| Oct 19, 2026 | 6.80 | 6.84 | 6.65 | 6.81 | 6.81 | -0.44% | 12,254 |
| Oct 16, 2026 | 6.87 | 6.95 | 6.80 | 6.84 | 6.84 | -0.15% | 7,863 |
| Oct 15, 2026 | 6.85 | 6.99 | 6.80 | 6.85 | 6.85 | -1.72% | 11,492 |
| Oct 14, 2026 | 6.79 | 7.47 | 6.79 | 6.97 | 6.97 | 1.60% | 14,992 |
| Oct 13, 2026 | 6.90 | 7.01 | 6.86 | 6.86 | 6.86 | -0.58% | 9,034 |
| Oct 12, 2026 | 7.06 | 7.15 | 6.84 | 6.90 | 6.90 | -1.43% | 31,695 |
| Oct 9, 2026 | 7.05 | 7.11 | 6.97 | 7.00 | 7.00 | -1.49% | 9,486 |
| Oct 8, 2026 | 7.06 | 7.15 | 7.05 | 7.11 | 7.11 | -0.20% | 3,076 |
| Oct 7, 2026 | 7.20 | 7.36 | 7.01 | 7.12 | 7.12 | -0.84% | 36,848 |
| Oct 6, 2026 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 2.57% | 6,447 |
| Oct 5, 2026 | 7.08 | 7.25 | 7.00 | 7.00 | 7.00 | -1.82% | 18,546 |
| Oct 2, 2026 | 7.12 | 7.18 | 7.07 | 7.13 | 7.13 | 0.42% | 3,875 |
| Oct 1, 2026 | 7.07 | 7.24 | 7.05 | 7.10 | 7.10 | -0.84% | 8,183 |
| Sep 30, 2026 | 7.05 | 7.24 | 7.05 | 7.16 | 7.16 | -0.83% | 3,724 |
| Sep 29, 2026 | 7.05 | 7.22 | 7.00 | 7.22 | 7.22 | 1.68% | 29,527 |
| Sep 28, 2026 | 7.10 | 7.30 | 7.06 | 7.10 | 7.10 | 0.29% | 5,341 |
| 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% | 3,233 |
| 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 |