United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
7.10
-0.07 (-0.98%)
May 26, 2026, 4:00 PM EDT - Market closed
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,621 |
| 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% | 2,933 |
| 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 |
| May 12, 2026 | 7.25 | 7.28 | 6.98 | 6.98 | 6.98 | -0.36% | 5,769 |
| May 11, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | 1.89% | 11,644 |
| May 8, 2026 | 7.11 | 7.11 | 6.75 | 6.87 | 6.87 | -1.86% | 3,224 |
| May 7, 2026 | 7.18 | 7.37 | 7.00 | 7.00 | 7.00 | 4.32% | 2,587 |
| May 6, 2026 | 7.17 | 7.49 | 6.71 | 6.71 | 6.71 | -4.82% | 29,893 |
| May 5, 2026 | 7.25 | 7.43 | 7.05 | 7.05 | 7.05 | -5.11% | 6,899 |
| May 4, 2026 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | 1.85% | 1,431 |
| May 1, 2026 | 6.99 | 7.49 | 6.90 | 7.30 | 7.30 | 2.31% | 6,433 |
| Apr 30, 2026 | 7.17 | 7.22 | 7.01 | 7.13 | 7.13 | 1.28% | 2,763 |
| Apr 28, 2026 | 6.95 | 7.04 | 6.95 | 7.04 | 7.04 | 1.00% | 2,174 |
| Apr 27, 2026 | 7.21 | 7.21 | 6.91 | 6.97 | 6.97 | -3.33% | 5,216 |
| Apr 24, 2026 | 6.85 | 7.34 | 6.70 | 7.21 | 7.21 | 6.03% | 17,307 |
| Apr 23, 2026 | 6.80 | 6.92 | 6.76 | 6.80 | 6.80 | 0.74% | 5,628 |
| Apr 22, 2026 | 6.74 | 6.85 | 6.72 | 6.75 | 6.75 | 1.35% | 3,396 |
| Apr 21, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | 999 |
| Apr 20, 2026 | 6.75 | 6.89 | 6.62 | 6.65 | 6.65 | -3.48% | 3,409 |
| Apr 17, 2026 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | 3.61% | 5,956 |
| Apr 16, 2026 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -1.34% | 1,076 |
| Apr 15, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.06% | 906 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.76% | 535 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.51 | 6.59 | 6.59 | 0.69% | 1,365 |
| Apr 10, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -0.98% | 1,972 |
| Apr 9, 2026 | 6.81 | 6.81 | 6.61 | 6.61 | 6.61 | - | 1,116 |
| Apr 8, 2026 | 6.78 | 6.80 | 6.61 | 6.61 | 6.61 | -1.05% | 2,783 |
| Apr 7, 2026 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 0.75% | 1,661 |
| Apr 6, 2026 | 6.70 | 6.70 | 6.60 | 6.63 | 6.63 | 1.84% | 5,861 |
| Apr 2, 2026 | 6.60 | 6.60 | 6.50 | 6.51 | 6.51 | -2.84% | 2,375 |
| Apr 1, 2026 | 6.67 | 6.70 | 6.46 | 6.70 | 6.70 | - | 4,231 |
| Mar 31, 2026 | 6.71 | 6.85 | 6.50 | 6.70 | 6.70 | 0.90% | 5,039 |
| Mar 30, 2026 | 6.80 | 6.87 | 6.50 | 6.64 | 6.64 | 1.22% | 4,894 |
| Mar 27, 2026 | 6.39 | 6.80 | 6.39 | 6.56 | 6.56 | 4.96% | 22,893 |
| Mar 26, 2026 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | 0.64% | 1,008 |
| Mar 25, 2026 | 6.25 | 6.43 | 6.18 | 6.21 | 6.21 | -0.16% | 3,697 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -0.80% | 2,262 |
| Mar 23, 2026 | 6.09 | 6.27 | 6.09 | 6.27 | 6.27 | 0.16% | 4,376 |
| Mar 20, 2026 | 6.31 | 6.48 | 6.26 | 6.26 | 6.26 | -0.63% | 6,684 |
| Mar 19, 2026 | 6.33 | 6.37 | 6.30 | 6.30 | 6.30 | -2.02% | 4,241 |
| Mar 18, 2026 | 6.40 | 6.48 | 6.40 | 6.43 | 6.43 | -0.77% | 2,642 |
| Mar 17, 2026 | 6.54 | 6.62 | 6.43 | 6.48 | 6.48 | -0.92% | 3,638 |
| Mar 16, 2026 | 6.68 | 6.68 | 6.51 | 6.54 | 6.54 | -2.10% | 2,400 |
| Mar 13, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | 1.98% | 995 |