United-Guardian, Inc. (UG)
NASDAQ: UG · Real-Time Price · USD
8.25
+0.19 (2.40%)
May 12, 2025, 4:00 PM - Market closed
United-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.24 | 8.48 | 8.10 | 8.25 | 8.25 | 2.40% | 6,978 |
| May 9, 2025 | 8.06 | 8.15 | 8.05 | 8.06 | 8.06 | 0.35% | 1,320 |
| May 8, 2025 | 7.95 | 8.05 | 7.84 | 8.03 | 8.03 | 0.61% | 7,805 |
| May 7, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 0.88% | 2,958 |
| May 6, 2025 | 8.25 | 8.44 | 7.85 | 7.91 | 7.91 | -1.49% | 31,950 |
| May 5, 2025 | 8.19 | 8.37 | 8.01 | 8.03 | 8.03 | 0.25% | 9,843 |
| May 2, 2025 | 8.05 | 8.35 | 7.86 | 8.01 | 8.01 | -1.11% | 13,326 |
| May 1, 2025 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 2.40% | 1,877 |
| Apr 30, 2025 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | 0.25% | 4,727 |
| Apr 29, 2025 | 7.90 | 8.18 | 7.78 | 7.89 | 7.89 | -0.13% | 9,876 |
| Apr 28, 2025 | 8.32 | 8.36 | 7.80 | 7.90 | 7.90 | -5.28% | 13,724 |
| Apr 25, 2025 | 8.38 | 8.78 | 8.34 | 8.34 | 8.34 | -0.36% | 2,904 |
| Apr 24, 2025 | 8.84 | 8.89 | 8.30 | 8.37 | 8.37 | -6.22% | 11,767 |
| Apr 23, 2025 | 8.94 | 8.94 | 8.47 | 8.93 | 8.93 | 5.62% | 14,134 |
| Apr 22, 2025 | 8.34 | 8.58 | 8.00 | 8.45 | 8.45 | -1.00% | 11,488 |
| Apr 21, 2025 | 8.44 | 8.63 | 8.34 | 8.54 | 8.54 | 3.53% | 1,733 |
| Apr 17, 2025 | 8.13 | 8.35 | 7.93 | 8.24 | 8.24 | -1.33% | 4,311 |
| Apr 16, 2025 | 7.95 | 8.36 | 7.94 | 8.36 | 8.36 | 4.44% | 1,229 |
| Apr 15, 2025 | 7.81 | 8.66 | 7.81 | 8.00 | 8.00 | - | 6,892 |
| Apr 14, 2025 | 7.96 | 8.67 | 7.75 | 8.00 | 8.00 | -2.07% | 52,225 |
| Apr 11, 2025 | 8.45 | 8.70 | 7.73 | 8.17 | 8.17 | 0.17% | 48,673 |
| Apr 10, 2025 | 8.39 | 8.39 | 8.16 | 8.16 | 8.16 | -3.03% | 6,428 |
| Apr 9, 2025 | 8.04 | 8.48 | 8.04 | 8.41 | 8.41 | 5.13% | 5,747 |
| Apr 8, 2025 | 8.47 | 9.21 | 8.00 | 8.00 | 8.00 | -3.03% | 9,157 |
| Apr 7, 2025 | 8.42 | 8.69 | 8.15 | 8.25 | 8.25 | -7.09% | 8,638 |
| Apr 4, 2025 | 8.90 | 9.05 | 8.63 | 8.88 | 8.88 | -0.56% | 9,877 |
| Apr 3, 2025 | 8.95 | 8.95 | 8.90 | 8.93 | 8.93 | -1.33% | 883 |
| Apr 2, 2025 | 9.26 | 9.27 | 9.05 | 9.05 | 9.05 | 0.56% | 1,279 |
| Apr 1, 2025 | 9.00 | 9.18 | 8.99 | 9.00 | 9.00 | 0.11% | 4,520 |
| Mar 31, 2025 | 9.05 | 9.32 | 8.93 | 8.99 | 8.99 | -1.75% | 9,193 |
| Mar 28, 2025 | 9.23 | 9.45 | 8.99 | 9.15 | 9.15 | -0.54% | 9,502 |
| Mar 27, 2025 | 8.85 | 9.20 | 8.81 | 9.20 | 9.20 | 2.68% | 5,831 |
| Mar 26, 2025 | 9.05 | 9.05 | 8.80 | 8.96 | 8.96 | - | 20,974 |
| Mar 25, 2025 | 9.07 | 9.46 | 8.93 | 8.96 | 8.96 | -1.21% | 19,235 |
| Mar 24, 2025 | 9.40 | 9.65 | 8.89 | 9.07 | 9.07 | -5.62% | 34,952 |
| Mar 21, 2025 | 10.09 | 10.09 | 9.14 | 9.61 | 9.61 | -3.03% | 47,730 |
| Mar 20, 2025 | 9.93 | 9.94 | 9.84 | 9.91 | 9.91 | 0.30% | 1,647 |
| Mar 19, 2025 | 9.86 | 9.97 | 9.86 | 9.88 | 9.88 | -0.70% | 828 |
| Mar 18, 2025 | 9.78 | 9.97 | 9.78 | 9.95 | 9.95 | 2.26% | 1,535 |
| Mar 17, 2025 | 9.84 | 10.00 | 9.73 | 9.73 | 9.73 | -2.52% | 8,181 |
| Mar 14, 2025 | 10.00 | 10.02 | 9.87 | 9.98 | 9.98 | 1.24% | 1,639 |
| Mar 13, 2025 | 9.96 | 10.15 | 9.86 | 9.86 | 9.86 | 0.31% | 1,251 |
| Mar 12, 2025 | 9.70 | 9.84 | 9.70 | 9.83 | 9.83 | 1.34% | 2,360 |
| Mar 11, 2025 | 9.95 | 10.20 | 9.70 | 9.70 | 9.70 | -0.41% | 4,639 |
| Mar 10, 2025 | 10.10 | 10.29 | 9.74 | 9.74 | 9.74 | -2.50% | 5,982 |
| Mar 7, 2025 | 9.76 | 10.20 | 9.76 | 9.99 | 9.99 | 2.99% | 2,808 |
| Mar 6, 2025 | 9.77 | 9.78 | 9.61 | 9.70 | 9.70 | -2.12% | 3,836 |
| Mar 5, 2025 | 10.10 | 10.28 | 9.91 | 9.91 | 9.91 | -2.36% | 7,517 |
| Mar 4, 2025 | 10.24 | 10.24 | 9.89 | 10.15 | 10.15 | 0.50% | 19,794 |
| Mar 3, 2025 | 10.26 | 10.26 | 10.10 | 10.10 | 10.10 | -2.60% | 2,417 |