United-Guardian, Inc. UG
8.46 USD -0.17 (-1.97%)
Regular-session close
8.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.37 Day range 8.81
5.62 52-week range 9.16
- YTD
- +37.34%
- 1 year
- +37.12%
UG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.61 | 8.81 | 8.37 | 8.46 | -0.17 | -1.97% | 9,399 |
| Nov 12, 2026 | 8.99 | 9.48 | 8.37 | 8.63 | +0.04 | +0.47% | 20,400 |
| Nov 11, 2026 | 9.18 | 9.30 | 8.40 | 8.59 | -0.57 | -6.22% | 57,000 |
| Nov 10, 2026 | 9.84 | 9.95 | 9.01 | 9.16 | +0.31 | +3.50% | 53,200 |
| Nov 9, 2026 | 7.94 | 8.85 | 7.65 | 8.85 | +2.14 | +31.89% | 86,300 |
| Nov 6, 2026 | 6.69 | 6.89 | 6.65 | 6.71 | -0.09 | -1.32% | 16,500 |
| Nov 5, 2026 | 6.86 | 7.18 | 6.67 | 6.80 | -0.06 | -0.87% | 19,900 |
| Nov 4, 2026 | 6.88 | 6.96 | 6.65 | 6.86 | +0.03 | +0.44% | 13,900 |
| Nov 3, 2026 | 7.15 | 7.33 | 6.81 | 6.83 | -0.42 | -5.79% | 45,900 |
| Nov 2, 2026 | 6.98 | 7.35 | 6.98 | 7.25 | +0.18 | +2.55% | 18,600 |
| Oct 30, 2026 | 6.84 | 7.07 | 6.69 | 7.07 | +0.41 | +6.16% | 15,700 |
| Oct 29, 2026 | 6.83 | 6.90 | 6.66 | 6.66 | -0.08 | -1.19% | 11,800 |
| Oct 28, 2026 | 6.70 | 6.91 | 6.60 | 6.74 | +0.07 | +1.05% | 12,500 |
| Oct 27, 2026 | 6.69 | 6.78 | 6.61 | 6.67 | +0.02 | +0.30% | 7,600 |
| Oct 26, 2026 | 6.72 | 6.72 | 6.62 | 6.65 | -0.02 | -0.30% | 6,700 |
| Oct 23, 2026 | 6.71 | 6.85 | 6.67 | 6.67 | -0.13 | -1.91% | 8,100 |
| Oct 22, 2026 | 6.76 | 6.88 | 6.75 | 6.80 | +0.05 | +0.74% | 6,900 |
| Oct 21, 2026 | 6.80 | 7.00 | 6.67 | 6.75 | -0.01 | -0.15% | 3,200 |
| Oct 20, 2026 | 6.64 | 6.91 | 6.61 | 6.76 | -0.05 | -0.73% | 6,500 |
| Oct 19, 2026 | 6.80 | 6.84 | 6.65 | 6.81 | -0.03 | -0.44% | 12,300 |
| Oct 16, 2026 | 6.87 | 6.95 | 6.80 | 6.84 | -0.01 | -0.15% | 7,900 |
| Oct 15, 2026 | 6.85 | 6.99 | 6.80 | 6.85 | -0.12 | -1.72% | 11,500 |
| Oct 14, 2026 | 6.79 | 7.47 | 6.79 | 6.97 | +0.11 | +1.60% | 15,000 |
| Oct 13, 2026 | 6.90 | 7.01 | 6.86 | 6.86 | -0.04 | -0.58% | 9,000 |
| Oct 12, 2026 | 7.06 | 7.15 | 6.84 | 6.90 | -0.10 | -1.43% | 31,700 |
| Oct 9, 2026 | 7.05 | 7.11 | 6.97 | 7.00 | -0.11 | -1.55% | 9,500 |
| Oct 8, 2026 | 7.06 | 7.15 | 7.05 | 7.11 | -0.01 | -0.14% | 3,100 |
| Oct 7, 2026 | 7.20 | 7.36 | 7.01 | 7.12 | -0.06 | -0.84% | 36,800 |
| Oct 6, 2026 | 7.05 | 7.18 | 7.05 | 7.18 | +0.18 | +2.57% | 6,400 |
| Oct 5, 2026 | 7.08 | 7.25 | 7.00 | 7.00 | -0.13 | -1.82% | 18,500 |
| Oct 2, 2026 | 7.12 | 7.18 | 7.07 | 7.13 | +0.03 | +0.42% | 3,900 |
| Oct 1, 2026 | 7.07 | 7.24 | 7.05 | 7.10 | -0.06 | -0.84% | 8,200 |
| Sep 30, 2026 | 7.05 | 7.24 | 7.05 | 7.16 | -0.06 | -0.83% | 3,700 |
| Sep 29, 2026 | 7.05 | 7.22 | 7.00 | 7.22 | +0.12 | +1.69% | 29,500 |
| Sep 28, 2026 | 7.10 | 7.30 | 7.06 | 7.10 | +0.02 | +0.28% | 5,300 |
| Sep 25, 2026 | 7.13 | 7.20 | 7.08 | 7.08 | -0.17 | -2.34% | 2,200 |
| Sep 24, 2026 | 7.23 | 7.26 | 7.10 | 7.25 | +0.13 | +1.83% | 3,200 |
| Sep 23, 2026 | 7.14 | 7.33 | 7.10 | 7.12 | -0.13 | -1.79% | 11,100 |
| Sep 22, 2026 | 7.25 | 7.42 | 7.16 | 7.25 | +0.08 | +1.12% | 4,100 |
| Sep 21, 2026 | 7.15 | 7.45 | 7.15 | 7.17 | -0.04 | -0.55% | 2,000 |
| Sep 18, 2026 | 7.32 | 7.36 | 7.14 | 7.21 | -0.02 | -0.28% | 6,800 |
| Sep 17, 2026 | 7.22 | 7.23 | 7.10 | 7.23 | +0.10 | +1.40% | 7,500 |
| Sep 16, 2026 | 7.14 | 7.18 | 7.04 | 7.13 | -0.01 | -0.14% | 4,100 |
| Sep 15, 2026 | 7.16 | 7.20 | 7.08 | 7.14 | -0.02 | -0.28% | 5,800 |
| Sep 14, 2026 | 7.15 | 7.20 | 7.15 | 7.16 | -0.01 | -0.14% | 7,200 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.02 | 7.17 | -0.02 | -0.28% | 4,300 |
| Sep 10, 2026 | 7.52 | 7.52 | 7.06 | 7.19 | +0.11 | +1.55% | 17,900 |
| Sep 9, 2026 | 7.16 | 7.20 | 7.07 | 7.08 | -0.04 | -0.56% | 6,000 |
| Sep 8, 2026 | 7.14 | 7.20 | 7.03 | 7.12 | -0.02 | -0.28% | 12,900 |
| Sep 4, 2026 | 7.07 | 7.20 | 7.00 | 7.14 | +0.07 | +0.99% | 9,800 |
| Sep 3, 2026 | 7.10 | 7.20 | 7.02 | 7.07 | 0.00 | 0.00% | 8,700 |
| Sep 2, 2026 | 7.06 | 7.30 | 7.06 | 7.07 | -0.06 | -0.84% | 7,800 |
| Sep 1, 2026 | 7.34 | 7.36 | 7.05 | 7.13 | -0.11 | -1.52% | 15,000 |
| Aug 31, 2026 | 7.15 | 7.48 | 7.15 | 7.24 | +0.09 | +1.26% | 10,100 |
| Aug 28, 2026 | 7.25 | 7.40 | 7.12 | 7.15 | -0.05 | -0.69% | 9,400 |
| Aug 27, 2026 | 7.19 | 7.37 | 7.19 | 7.20 | +0.01 | +0.14% | 3,400 |
| Aug 26, 2026 | 7.25 | 7.49 | 7.18 | 7.19 | -0.08 | -1.10% | 7,600 |
| Aug 25, 2026 | 7.19 | 7.62 | 7.10 | 7.27 | +0.13 | +1.82% | 5,600 |
| Aug 24, 2026 | 7.15 | 7.30 | 7.05 | 7.14 | -0.01 | -0.14% | 4,100 |
| Aug 21, 2026 | 7.10 | 7.21 | 7.01 | 7.15 | +0.02 | +0.28% | 9,900 |
| Aug 20, 2026 | 7.10 | 7.50 | 7.06 | 7.13 | +0.08 | +1.13% | 8,600 |
| Aug 19, 2026 | 7.11 | 7.22 | 7.03 | 7.05 | -0.02 | -0.28% | 4,700 |
| Aug 18, 2026 | 7.15 | 7.15 | 7.05 | 7.07 | -0.08 | -1.12% | 7,200 |
| Aug 17, 2026 | 7.25 | 7.29 | 7.13 | 7.15 | 0.00 | 0.00% | 5,500 |
| Aug 14, 2026 | 7.20 | 7.28 | 7.15 | 7.15 | -0.02 | -0.28% | 4,300 |
65 days, newest first. Daily bars as drawn on the UG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.