United-Guardian Inc. (UG)
NASDAQ: UG
· Real-Time Price · USD
8.06
0.02 (0.25%)
At close: Aug 26, 2025, 3:59 PM
UG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.37 | 8.59 | 8.00 | 8.04 | 8.04 | -3.94% | 7,888 |
| Aug 22, 2025 | 8.21 | 8.49 | 8.15 | 8.37 | 8.37 | 0.84% | 1,900 |
| Aug 21, 2025 | 8.15 | 8.56 | 8.15 | 8.30 | 8.30 | 4.27% | 12,601 |
| Aug 20, 2025 | 7.85 | 7.98 | 7.85 | 7.96 | 7.96 | 1.66% | 4,000 |
| Aug 19, 2025 | 7.83 | 7.90 | 7.83 | 7.83 | 7.83 | 0.26% | 2,500 |
| Aug 18, 2025 | 7.90 | 7.94 | 7.81 | 7.81 | 7.81 | -0.76% | 1,700 |
| Aug 15, 2025 | 7.92 | 7.95 | 7.83 | 7.87 | 7.87 | 0.13% | 1,900 |
| Aug 14, 2025 | 8.00 | 8.19 | 7.80 | 7.86 | 7.86 | -2.48% | 10,844 |
| 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 |