United-Guardian Inc. (UG)
NASDAQ: UG
· Real-Time Price · USD
7.67
0.32 (4.35%)
At close: Oct 16, 2025, 3:50 PM
UG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.36 | 7.70 | 7.36 | 7.67 | n/a | 4.35% | 4,454 |
| Oct 15, 2025 | 7.53 | 7.55 | 7.25 | 7.35 | 7.35 | -2.00% | 12,944 |
| Oct 14, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 0.00% | 3,956 |
| Oct 13, 2025 | 7.43 | 7.55 | 7.43 | 7.50 | 7.50 | 0.81% | 3,800 |
| Oct 10, 2025 | 7.55 | 7.55 | 7.42 | 7.44 | 7.44 | -1.46% | 10,200 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.51 | 7.55 | 7.55 | -0.53% | 2,540 |
| Oct 8, 2025 | 7.68 | 7.68 | 7.51 | 7.59 | 7.59 | 1.07% | 2,700 |
| Oct 7, 2025 | 7.55 | 7.66 | 7.51 | 7.51 | 7.51 | -0.66% | 4,500 |
| Oct 6, 2025 | 7.89 | 7.89 | 7.50 | 7.56 | 7.56 | -2.58% | 22,500 |
| Oct 3, 2025 | 7.74 | 7.91 | 7.74 | 7.76 | 7.76 | -4.08% | 10,100 |
| Oct 2, 2025 | 7.94 | 8.09 | 7.73 | 8.09 | 8.09 | 5.20% | 3,500 |
| Oct 1, 2025 | 7.82 | 7.87 | 7.69 | 7.69 | 7.69 | -2.16% | 3,647 |
| Sep 30, 2025 | 8.08 | 8.08 | 7.69 | 7.86 | 7.86 | 3.15% | 6,322 |
| Sep 29, 2025 | 7.73 | 7.81 | 7.62 | 7.62 | 7.62 | -1.80% | 26,900 |
| Sep 26, 2025 | 7.76 | 8.22 | 7.60 | 7.76 | 7.76 | 0.26% | 3,530 |
| Sep 25, 2025 | 7.80 | 7.96 | 7.64 | 7.74 | 7.74 | 2.11% | 3,100 |
| Sep 24, 2025 | 7.95 | 7.99 | 7.58 | 7.58 | 7.58 | -3.56% | 15,305 |
| Sep 23, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -1.26% | 4,100 |
| Sep 22, 2025 | 7.92 | 7.97 | 7.92 | 7.96 | 7.96 | 0.13% | 1,902 |
| Sep 19, 2025 | 7.87 | 7.95 | 7.87 | 7.95 | 7.95 | 0.25% | 3,400 |
Page 1 of 136