United-Guardian Inc. (UG)
NASDAQ: UG
· Real-Time Price · USD
7.83
-0.03 (-0.38%)
At close: Aug 15, 2025, 12:19 PM
UG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.00 | 8.19 | 7.80 | 7.86 | 7.86 | -2.48% | 10,843 |
| Aug 13, 2025 | 8.18 | 8.23 | 8.06 | 8.06 | 8.06 | 0.12% | 4,300 |
| Aug 12, 2025 | 7.89 | 8.14 | 7.89 | 8.05 | 8.05 | 2.55% | 3,200 |
| Aug 11, 2025 | 7.89 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 8,300 |
| Aug 8, 2025 | 7.94 | 8.08 | 7.90 | 7.90 | 7.90 | -0.50% | 8,400 |
| Aug 7, 2025 | 8.35 | 8.35 | 7.94 | 7.94 | 7.94 | 0.00% | 5,400 |
| Aug 6, 2025 | 8.15 | 8.15 | 7.94 | 7.94 | 7.94 | -0.63% | 6,100 |
| Aug 5, 2025 | 8.06 | 8.36 | 7.99 | 7.99 | 7.99 | -0.87% | 2,000 |
| Aug 4, 2025 | 8.05 | 8.14 | 8.03 | 8.06 | 8.06 | 0.62% | 1,722 |
| Aug 1, 2025 | 7.90 | 8.49 | 7.82 | 8.01 | 8.01 | 2.69% | 4,800 |
| Jul 31, 2025 | 7.89 | 8.18 | 7.80 | 7.80 | 7.80 | -1.02% | 9,200 |
| Jul 30, 2025 | 8.14 | 8.30 | 7.86 | 7.88 | 7.88 | -3.19% | 23,307 |
| Jul 29, 2025 | 8.36 | 8.45 | 8.14 | 8.14 | 8.14 | -3.44% | 11,406 |
| Jul 28, 2025 | 8.34 | 8.59 | 8.22 | 8.43 | 8.43 | 0.72% | 19,939 |
| Jul 25, 2025 | 9.13 | 9.29 | 8.33 | 8.37 | 8.37 | -10.96% | 23,440 |
| Jul 24, 2025 | 9.57 | 9.78 | 9.25 | 9.40 | 9.15 | -1.88% | 38,867 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.43 | 9.58 | 9.33 | 0.63% | 14,200 |
| Jul 22, 2025 | 9.33 | 9.78 | 9.33 | 9.52 | 9.27 | 1.60% | 6,004 |
| Jul 21, 2025 | 9.20 | 9.88 | 9.20 | 9.37 | 9.12 | 2.40% | 13,637 |
| Jul 18, 2025 | 9.26 | 9.36 | 9.09 | 9.15 | 8.90 | -0.11% | 10,900 |