Dark

UG
United-Guardian, Inc.
stock NASDAQ

Market Open

Jul 8, 2026 11:32:25 AM EDT

7.21USD-1.368%(-0.10)3,865

5.91Bid 8.73Ask 2.82Spread

Pre-market

0.00USD-100.000%(-7.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	7.2600	7.2600	7.180000	7.1800	-1.778%	3,865	0.000%
2026-07-07	7.2300	7.3300	7.155000	7.3100	+0.274%	7,187	-1.778%
2026-07-06	7.2600	7.2900	7.020000	7.2900	+0.413%	4,335	-1.509%
2026-07-02	7.1200	7.2600	7.120000	7.2600	+2.833%	11,715	-1.102%
2026-07-01	7.1400	7.1400	6.960000	7.0600	-1.120%	4,803	+1.700%
2026-06-30	7.1700	7.1700	7.089600	7.1400	0.000%	5,028	+0.560%
2026-06-29	7.1400	7.1400	7.140000	7.1400	-0.279%	735	+0.560%
2026-06-26	7.0950	7.1745	7.030000	7.1600	+0.422%	10,595	+0.279%
2026-06-25	7.2000	7.2000	7.000000	7.1299	-0.836%	4,095	+0.703%
2026-06-24	7.3500	7.4100	7.110000	7.1900	-0.139%	8,371	-0.139%
2026-06-23	6.9799	7.2000	6.940000	7.2000	+2.857%	5,288	-0.278%
2026-06-22	6.9400	7.1831	6.940000	7.0000	-0.568%	3,018	+2.571%
2026-06-18	7.0700	7.1399	6.950000	7.0400	+0.285%	8,993	+1.989%
2026-06-17	7.0500	7.0500	6.985000	7.0200	+0.286%	618	+2.279%
2026-06-16	7.0900	7.0900	6.880000	7.0000	-0.285%	6,697	+2.571%
2026-06-15	7.0800	7.0800	6.938600	7.0200	+0.143%	4,681	+2.279%
2026-06-12	7.0000	7.0200	7.000000	7.0100	-0.142%	3,012	+2.425%
2026-06-11	6.9000	7.0200	6.879900	7.0200	+1.739%	6,951	+2.279%
2026-06-10	6.9600	7.1150	6.900000	6.9000	-0.862%	17,142	+4.058%
2026-06-09	6.9100	7.0600	6.910000	6.9600	+1.016%	2,414	+3.161%
2026-06-08	7.0100	7.0100	6.860000	6.8900	-1.712%	4,347	+4.209%
2026-06-05	7.1700	7.4900	6.900100	7.0100	+0.143%	4,298	+2.425%
2026-06-04	6.9250	7.1600	6.925000	7.0000	+0.143%	5,558	+2.571%
2026-06-03	6.9800	7.0000	6.950000	6.9900	+0.072%	7,787	+2.718%
2026-06-02	7.0000	7.0100	6.870000	6.9850	-0.072%	2,829	+2.792%
2026-06-01	6.9700	7.0199	6.900000	6.9900	+0.866%	4,692	+2.718%
2026-05-29	7.0500	7.0500	6.860000	6.9300	-1.282%	4,531	+3.608%
2026-05-28	7.0500	7.0600	7.020000	7.0200	0.000%	2,159	+2.279%
2026-05-27	7.0001	7.2500	7.000000	7.0200	-1.127%	8,994	+2.279%
2026-05-26	7.1200	7.3500	7.100000	7.1000	-0.976%	3,859	+1.127%
2026-05-22	7.1000	7.3729	7.000000	7.1700	+1.128%	4,587	+0.139%
2026-05-21	7.0700	7.2550	7.000000	7.0900	+0.710%	3,623	+1.269%
2026-05-20	7.1000	7.2000	6.950000	7.0400	-0.845%	4,736	+1.989%
2026-05-19	6.9650	7.2400	6.965000	7.1000	+1.284%	2,934	+1.127%
2026-05-18	7.0700	7.0750	6.960000	7.0100	-2.095%	3,434	+2.425%
2026-05-15	7.1500	7.1600	7.050000	7.1600	-0.139%	3,335	+0.279%
2026-05-14	6.9300	7.3000	6.930000	7.1700	+2.575%	4,712	+0.139%
2026-05-13	7.0000	7.0350	6.920000	6.9900	+0.215%	4,487	+2.718%
2026-05-12	7.2500	7.2750	6.975000	6.9750	-0.357%	5,769	+2.939%
2026-05-11	7.1000	7.1000	6.900000	7.0000	+1.891%	11,644	+2.571%
2026-05-08	7.1100	7.1100	6.750000	6.8701	-1.856%	3,225	+4.511%
2026-05-07	7.1800	7.3705	7.000000	7.0000	+4.322%	2,587	+2.571%
2026-05-06	7.1700	7.4900	6.710000	6.7100	-4.823%	29,894	+7.004%
2026-05-05	7.2500	7.4300	7.050000	7.0500	-5.114%	6,899	+1.844%
2026-05-04	7.4500	7.4500	7.430000	7.4300	+1.851%	1,431	-3.365%
2026-05-01	6.9900	7.4900	6.900000	7.2950	+2.314%	6,433	-1.576%
2026-04-30	7.1700	7.2200	7.005000	7.1300	+1.278%	2,763	+0.701%
2026-04-28	6.9501	7.0400	6.950100	7.0400	+1.004%	2,174	+1.989%
2026-04-27	7.2100	7.2100	6.910000	6.9700	-3.329%	5,217	+3.013%
2026-04-24	6.8500	7.3394	6.700000	7.2100	+6.029%	17,307	-0.416%
2026-04-23	6.8000	6.9200	6.760000	6.8000	+0.741%	5,628	+5.588%
2026-04-22	6.7400	6.8448	6.720000	6.7500	+1.351%	3,397	+6.370%
2026-04-21	6.6600	6.6600	6.660000	6.6600	+0.150%	376	+7.808%
2026-04-20	6.7500	6.8873	6.620000	6.6500	-3.483%	3,409	+7.970%
2026-04-17	6.7000	6.8900	6.700000	6.8900	+3.609%	5,957	+4.209%
2026-04-16	6.7400	6.7400	6.650000	6.6500	-1.335%	1,076	+7.970%
2026-04-15	6.7400	6.7400	6.740000	6.7400	+3.058%	906	+6.528%
2026-04-14	6.6000	6.6000	6.540000	6.5400	-0.759%	535	+9.786%
2026-04-13	6.6050	6.6050	6.510000	6.5900	+0.688%	1,365	+8.953%
2026-04-10	6.6112	6.6112	6.545000	6.5450	-0.983%	1,971	+9.702%
2026-04-09	6.8100	6.8100	6.610000	6.6100	0.000%	1,116	+8.623%
2026-04-08	6.7800	6.7994	6.610000	6.6100	-1.048%	2,783	+8.623%
2026-04-07	6.6200	6.6800	6.620000	6.6800	+0.754%	1,661	+7.485%
2026-04-06	6.7000	6.7000	6.600000	6.6300	+1.843%	5,862	+8.296%
2026-04-02	6.6000	6.6000	6.500000	6.5100	-2.836%	2,376	+10.292%
2026-04-01	6.6700	6.7000	6.460000	6.7000	0.000%	4,231	+7.164%
2026-03-31	6.7100	6.8494	6.500000	6.7000	+0.904%	5,040	+7.164%
2026-03-30	6.8000	6.8700	6.500000	6.6400	+1.220%	4,894	+8.133%
2026-03-27	6.3867	6.8000	6.386700	6.5600	+4.960%	22,894	+9.451%
2026-03-26	6.3650	6.3650	6.250000	6.2500	+0.643%	1,009	+14.880%
2026-03-25	6.2500	6.4299	6.180000	6.2101	-0.159%	3,697	+15.618%
2026-03-24	6.2500	6.2500	6.220000	6.2200	-0.797%	2,262	+15.434%
2026-03-23	6.0900	6.2700	6.090000	6.2700	+0.160%	4,376	+14.514%
2026-03-20	6.3100	6.4800	6.260000	6.2600	-0.635%	6,684	+14.696%
2026-03-19	6.3257	6.3736	6.296000	6.3000	-2.022%	4,241	+13.968%
2026-03-18	6.4000	6.4792	6.400000	6.4300	-0.772%	2,642	+11.664%
2026-03-17	6.5400	6.6200	6.430000	6.4800	-0.917%	3,639	+10.802%
2026-03-16	6.6800	6.6800	6.510100	6.5400	-2.096%	2,401	+9.786%
2026-03-13	6.5019	6.6800	6.501900	6.6800	+1.983%	995	+7.485%
2026-03-12	6.5500	6.5600	6.550000	6.5501	-0.906%	1,567	+9.617%
2026-03-11	6.5599	6.7499	6.559900	6.6100	+0.609%	3,800	+8.623%
2026-03-10	6.4600	6.8198	6.450000	6.5700	+2.576%	5,613	+9.285%
2026-03-09	6.4800	6.4899	6.330100	6.4050	+1.506%	4,756	+12.100%
2026-03-06	6.3000	6.3200	6.300000	6.3100	-2.925%	2,416	+13.788%
2026-03-05	6.5001	6.5001	6.500000	6.5001	+0.002%	3,745	+10.460%
2026-03-04	6.4800	6.5000	6.480000	6.5000	-1.366%	1,306	+10.462%
2026-03-03	6.3800	6.5964	6.380000	6.5900	+1.541%	1,187	+8.953%
2026-03-02	6.7200	6.7200	6.290000	6.4900	-3.423%	6,090	+10.632%
2026-02-27	6.6000	6.7658	6.530000	6.7200	+1.818%	3,154	+6.845%
2026-02-26	6.6800	6.7250	6.580000	6.6000	-1.786%	766	+8.788%
2026-02-25	6.6000	6.7200	6.500100	6.7200	+2.752%	11,441	+6.845%
2026-02-24	6.5500	6.6200	6.540000	6.5400	0.000%	2,784	+9.786%
2026-02-23	6.6600	6.6600	6.500000	6.5400	-0.909%	5,180	+9.786%
2026-02-20	6.6300	6.6617	6.565000	6.6000	+0.457%	3,385	+8.788%
2026-02-19	6.5100	6.6700	6.500000	6.5700	+0.613%	7,275	+9.285%
2026-02-18	6.5900	6.5900	6.530000	6.5300	+0.307%	4,738	+9.954%
2026-02-17	6.6000	6.6000	6.510000	6.5100	-1.364%	6,032	+10.292%
2026-02-13	6.6100	6.6762	6.510000	6.6000	+0.152%	4,212	+8.788%
2026-02-12	6.6100	6.6800	6.520000	6.5900	-0.453%	8,959	+8.953%
2026-02-11	6.7300	6.8100	6.395000	6.6200	-1.046%	18,121	+8.459%
2026-02-10	6.7600	6.9350	6.670000	6.6900	-4.565%	23,796	+7.324%
2026-02-09	6.9400	7.2499	6.770000	7.0100	-1.958%	26,692	+2.425%
2026-02-06	7.1900	7.4100	7.030000	7.1500	0.000%	37,039	+0.420%
2026-02-05	7.3400	7.3800	7.150000	7.1500	-1.786%	11,649	+0.420%
2026-02-04	7.4000	7.6400	7.180000	7.2800	-0.410%	31,741	-1.374%
2026-02-03	7.4000	7.4000	7.300000	7.3100	-4.818%	14,475	-1.778%
2026-02-02	7.3100	7.7000	7.310000	7.6800	+6.519%	14,265	-6.510%
2026-01-30	7.1700	7.3499	7.150000	7.2100	-0.414%	8,895	-0.416%
2026-01-29	6.7560	7.2500	6.700000	7.2400	+9.036%	31,065	-0.829%
2026-01-28	6.6400	6.6400	6.250000	6.6400	+0.151%	10,221	+8.133%
2026-01-27	6.4501	6.6300	6.450100	6.6300	+2.473%	4,084	+8.296%
2026-01-26	6.5700	6.6300	6.440000	6.4700	-0.385%	5,616	+10.974%
2026-01-23	6.5911	6.5911	6.495000	6.4950	-1.066%	1,433	+10.547%
2026-01-22	6.6100	6.6572	6.490000	6.5650	+0.536%	7,697	+9.368%
2026-01-21	6.5000	6.6100	6.470000	6.5300	+1.713%	3,441	+9.954%
2026-01-20	6.6200	6.7000	6.408800	6.4200	-4.748%	24,440	+11.838%
2026-01-16	6.4377	6.7400	6.385000	6.7400	+5.477%	22,813	+6.528%
2026-01-15	6.3400	6.3900	6.247300	6.3900	+0.789%	2,654	+12.363%
2026-01-14	6.2101	6.3400	6.210000	6.3400	+1.205%	13,707	+13.249%
2026-01-13	6.2600	6.2645	6.210000	6.2645	+0.715%	2,007	+14.614%
2026-01-12	6.2400	6.2600	6.160000	6.2200	-0.416%	10,235	+15.434%
2026-01-09	6.2459	6.3525	6.190000	6.2460	+0.279%	6,722	+14.954%
2026-01-08	6.1800	6.2600	6.179600	6.2286	-0.342%	4,710	+15.275%
2026-01-07	6.1600	6.2500	6.135100	6.2500	+0.806%	7,845	+14.880%
2026-01-06	6.1700	6.2349	6.140000	6.2000	+0.162%	4,142	+15.806%
2026-01-05	6.1500	6.1900	6.140000	6.1900	+0.979%	3,314	+15.994%
2026-01-02	6.2100	6.2100	6.110400	6.1300	-0.487%	2,897	+17.129%
2025-12-31	6.1450	6.1600	6.100000	6.1600	+0.163%	11,241	+16.558%
2025-12-30	6.1100	6.1800	6.080000	6.1500	+0.820%	14,441	+16.748%
2025-12-29	6.2000	6.2000	6.100000	6.1000	-1.613%	9,105	+17.705%
2025-12-26	6.2200	6.2500	6.100000	6.2000	+1.307%	23,054	+15.806%
2025-12-24	6.1100	6.1499	6.080000	6.1200	+0.072%	5,477	+17.320%
2025-12-23	6.1278	6.2500	6.089200	6.1156	-0.072%	12,690	+17.405%
2025-12-22	6.1000	6.1250	6.080000	6.1200	+0.493%	18,581	+17.320%
2025-12-19	6.1300	6.1300	6.090000	6.0900	+0.495%	27,456	+17.898%
2025-12-18	6.0550	6.1302	6.055000	6.0600	+0.331%	3,787	+18.482%
2025-12-17	6.0000	6.0500	5.990000	6.0400	-0.658%	28,668	+18.874%
2025-12-16	5.9900	6.0800	5.950000	6.0800	+1.165%	14,144	+18.092%
2025-12-15	6.0300	6.0550	5.980100	6.0100	-0.332%	4,579	+19.468%
2025-12-12	5.9900	6.0500	5.970000	6.0300	+0.500%	4,854	+19.071%
2025-12-11	5.9800	6.0700	5.910000	6.0000	-0.332%	12,245	+19.667%
2025-12-10	5.9900	6.0950	5.900000	6.0200	+0.501%	11,960	+19.269%
2025-12-09	5.8700	6.0099	5.870000	5.9900	+1.698%	5,260	+19.866%
2025-12-08	6.0550	6.0656	5.890000	5.8900	-2.159%	16,941	+21.902%
2025-12-05	5.9000	6.0926	5.900000	6.0200	+1.347%	10,596	+19.269%
2025-12-04	5.9000	5.9897	5.847157	5.9400	+2.591%	12,959	+20.875%
2025-12-03	5.7500	5.9000	5.720000	5.7900	+0.347%	16,771	+24.007%
2025-12-02	5.9200	5.9200	5.750000	5.7700	-1.871%	7,949	+24.437%
2025-12-01	5.8500	5.9248	5.750000	5.8800	+1.554%	19,562	+22.109%
2025-11-28	5.7300	5.8120	5.730000	5.7900	+1.937%	3,561	+24.007%
2025-11-26	5.7300	5.9400	5.680000	5.6800	-0.088%	16,169	+26.408%
2025-11-25	5.5753	5.7399	5.575300	5.6850	+1.157%	8,153	+26.297%
2025-11-24	5.7500	5.8500	5.620000	5.6200	-2.261%	24,176	+27.758%
2025-11-21	5.8000	5.9500	5.750000	5.7500	-0.862%	25,097	+24.870%
2025-11-20	5.9600	6.1350	5.750000	5.8000	-3.414%	43,142	+23.793%
2025-11-19	6.0000	6.1001	5.970000	6.0050	-0.497%	13,100	+19.567%
2025-11-18	6.0600	6.0900	6.035000	6.0350	-1.066%	10,229	+18.973%
2025-11-17	6.1900	6.3000	6.100000	6.1000	-0.813%	24,586	+17.705%
2025-11-14	6.1900	6.1900	6.150000	6.1500	-0.324%	3,712	+16.748%
2025-11-13	6.1100	6.2700	6.110000	6.1700	+0.489%	7,892	+16.370%
2025-11-12	6.3100	6.4400	6.050000	6.1400	-3.307%	29,742	+16.938%
2025-11-11	6.5970	6.5970	6.300100	6.3500	+0.794%	4,161	+13.071%
2025-11-10	6.3500	6.5500	6.300000	6.3000	-0.787%	2,542	+13.968%
2025-11-07	6.5200	6.5545	6.350000	6.3500	-3.201%	11,214	+13.071%
2025-11-06	6.8700	7.0387	6.500100	6.5600	-6.286%	26,774	+9.451%
2025-11-05	7.0699	7.0700	6.977800	7.0000	-0.989%	5,552	+2.571%
2025-11-04	7.0700	7.0700	7.000000	7.0699	-0.072%	5,259	+1.557%
2025-11-03	7.1000	7.1990	6.950000	7.0750	-1.325%	9,666	+1.484%
2025-10-31	7.2500	7.2500	7.170000	7.1700	-1.781%	5,929	+0.139%
2025-10-30	7.3600	7.3600	7.300000	7.3000	-2.276%	533	-1.644%
2025-10-29	7.3400	7.4899	7.340000	7.4700	+3.033%	2,194	-3.882%
2025-10-28	7.2500	7.4267	7.250000	7.2501	+0.001%	2,520	-0.967%
2025-10-27	7.2700	7.4227	7.250000	7.2500	-1.495%	3,175	-0.966%
2025-10-24	7.5200	7.5200	7.300000	7.3600	-4.167%	3,451	-2.446%
2025-10-23	7.4700	7.6800	7.400000	7.6800	+3.087%	7,809	-6.510%
2025-10-22	7.4800	7.6800	7.430000	7.4500	-2.102%	24,524	-3.624%
2025-10-21	7.5000	7.6100	7.500000	7.6100	+0.795%	2,821	-5.650%
2025-10-20	7.6200	7.6200	7.520000	7.5500	0.000%	581	-4.901%
2025-10-17	7.6198	7.6199	7.550000	7.5500	-1.565%	2,389	-4.901%
2025-10-16	7.3600	7.6980	7.360000	7.6700	+4.354%	4,481	-6.389%
2025-10-15	7.5288	7.5499	7.250000	7.3500	-2.000%	12,944	-2.313%
2025-10-14	7.5000	7.6000	7.500000	7.5000	0.000%	3,956	-4.267%
2025-10-13	7.4300	7.5500	7.430000	7.5000	+0.806%	3,761	-4.267%
2025-10-10	7.5500	7.5500	7.420000	7.4400	-1.457%	10,199	-3.495%
2025-10-09	7.6700	7.6700	7.510100	7.5500	-0.527%	2,540	-4.901%
2025-10-08	7.6759	7.6759	7.510100	7.5900	+1.065%	2,684	-5.402%
2025-10-07	7.5500	7.6550	7.510000	7.5100	-0.609%	4,500	-4.394%
2025-10-06	7.8900	7.8900	7.500000	7.5560	-2.566%	22,490	-4.976%
2025-10-03	7.7400	7.9100	7.740000	7.7550	-4.141%	10,051	-7.415%
2025-10-02	7.9400	8.0900	7.730100	8.0900	+5.202%	3,485	-11.248%
2025-10-01	7.8150	7.8700	7.690000	7.6900	-2.154%	3,647	-6.632%
2025-09-30	8.0800	8.0800	7.685800	7.8593	+3.140%	6,322	-8.643%
2025-09-29	7.7340	7.8096	7.620000	7.6200	-1.781%	26,878	-5.774%
2025-09-26	7.7600	8.2227	7.600500	7.7582	+0.235%	3,530	-7.453%
2025-09-25	7.8000	7.9550	7.640000	7.7400	+2.111%	3,073	-7.235%
2025-09-24	7.9526	7.9900	7.580000	7.5800	-3.562%	15,305	-5.277%
2025-09-23	7.9500	7.9500	7.860000	7.8600	-1.256%	4,092	-8.651%
2025-09-22	7.9150	7.9700	7.915000	7.9600	+0.126%	1,902	-9.799%
2025-09-19	7.8700	7.9500	7.870000	7.9500	+0.252%	3,387	-9.686%
2025-09-18	8.0000	8.3070	7.826700	7.9300	-0.751%	3,666	-9.458%
2025-09-17	8.0000	8.2500	7.990000	7.9900	-2.325%	5,505	-10.138%
2025-09-16	8.4502	8.4502	7.838900	8.1802	+2.896%	1,426	-12.227%
2025-09-15	7.8500	7.9500	7.850000	7.9500	+1.923%	4,407	-9.686%
2025-09-12	8.2169	8.2200	7.800000	7.8000	-4.878%	10,237	-7.949%
2025-09-11	8.3300	8.5000	8.200000	8.2000	-3.073%	7,454	-12.439%
2025-09-10	8.4600	8.4600	8.460000	8.4600	-0.471%	867	-15.130%
2025-09-09	8.2750	8.5000	8.275000	8.5000	+0.592%	775	-15.529%
2025-09-08	8.3800	8.6875	8.260000	8.4500	-0.705%	2,779	-15.030%
2025-09-05	8.5000	8.5100	8.500000	8.5100	-0.117%	671	-15.629%
2025-09-04	8.5400	8.5400	8.281900	8.5200	-1.956%	2,576	-15.728%
2025-09-03	8.6500	8.7750	8.590000	8.6900	+1.876%	7,703	-17.376%
2025-09-02	8.4900	8.5300	8.200000	8.5300	+1.427%	2,277	-15.826%
2025-08-29	8.3438	8.4100	8.130000	8.4100	+4.732%	7,774	-14.625%
2025-08-28	8.0100	8.3958	7.978800	8.0300	-0.742%	5,393	-10.585%
2025-08-27	8.1800	8.2087	7.870000	8.0900	-1.168%	6,682	-11.248%
2025-08-26	8.0700	8.4158	8.070000	8.1856	+1.811%	2,427	-12.285%
2025-08-25	8.3700	8.5900	8.000100	8.0400	-3.943%	7,888	-10.697%
2025-08-22	8.2100	8.4900	8.148800	8.3700	+0.843%	1,855	-14.217%
2025-08-21	8.1500	8.5599	8.150000	8.3000	+4.271%	12,601	-13.494%
2025-08-20	7.8500	7.9800	7.850000	7.9600	+1.660%	3,965	-9.799%
2025-08-19	7.8300	7.9000	7.830000	7.8300	+0.256%	2,465	-8.301%
2025-08-18	7.9000	7.9400	7.810000	7.8100	-0.738%	1,672	-8.067%
2025-08-15	7.9150	7.9470	7.825000	7.8681	+0.103%	1,867	-8.745%
2025-08-14	8.0000	8.1914	7.800000	7.8600	-2.481%	10,844	-8.651%
2025-08-13	8.1750	8.2250	8.060000	8.0600	+0.123%	4,278	-10.918%
2025-08-12	7.8943	8.1400	7.894300	8.0501	+2.548%	3,194	-10.809%
2025-08-11	7.8900	8.0000	7.850000	7.8501	-0.632%	8,279	-8.536%
2025-08-08	7.9400	8.0800	7.900000	7.9000	-0.504%	8,386	-9.114%
2025-08-07	8.3500	8.3500	7.940000	7.9400	0.000%	5,392	-9.572%
2025-08-06	8.1550	8.1550	7.940000	7.9400	-0.626%	6,056	-9.572%
2025-08-05	8.0600	8.3629	7.990000	7.9900	-0.888%	1,973	-10.138%
2025-08-04	8.0500	8.1444	8.030000	8.0616	+0.644%	1,722	-10.936%
2025-08-01	7.9000	8.4867	7.820000	8.0100	+2.692%	4,764	-10.362%
2025-07-31	7.8900	8.1816	7.800000	7.8000	-1.015%	9,193	-7.949%
2025-07-30	8.1400	8.2950	7.860000	7.8800	-3.170%	23,307	-8.883%
2025-07-29	8.3636	8.4450	8.138000	8.1380	-3.464%	11,406	-11.772%
2025-07-28	8.3400	8.5899	8.220000	8.4300	+0.717%	19,939	-14.828%
2025-07-25	9.1300	9.2899	8.327700	8.3700	-10.957%	23,440	-14.217%
2025-07-24	9.5700	9.7800	9.250100	9.4000	-1.879%	38,867	-23.617%
2025-07-23	9.6900	9.6900	9.425000	9.5800	+0.630%	14,189	-25.052%
2025-07-22	9.3300	9.7800	9.330000	9.5200	+1.601%	6,004	-24.580%
2025-07-21	9.2000	9.8800	9.200000	9.3700	+2.426%	13,637	-23.372%
2025-07-18	9.2600	9.3600	9.088600	9.1481	-0.130%	10,872	-21.514%
2025-07-17	8.9677	9.2999	8.967700	9.1600	-1.505%	6,737	-21.616%
2025-07-16	9.2200	9.4200	9.040000	9.3000	+2.424%	28,629	-22.796%
2025-07-15	8.8850	9.0850	8.270000	9.0799	+11.973%	31,392	-20.924%
2025-07-14	8.1600	8.1900	8.080000	8.1090	-0.135%	1,776	-11.456%
2025-07-11	8.2600	8.2600	8.070000	8.1200	-0.976%	2,361	-11.576%
2025-07-10	8.0900	8.2000	8.039500	8.2000	+1.485%	2,530	-12.439%
2025-07-09	8.1001	8.1037	8.080000	8.0800	-0.124%	3,187	-11.139%
2025-07-08	8.2400	8.2400	8.090000	8.0900	-1.999%	3,538	-11.248%
2025-07-07	8.0810	8.2900	8.001500	8.2550	+1.914%	1,956	-13.022%
2025-07-03	8.0100	8.1500	8.010000	8.1000	+0.372%	4,215	-11.358%
2025-07-02	8.1498	8.1498	8.070000	8.0700	+0.498%	4,408	-11.029%
2025-07-01	8.1000	8.1000	8.020000	8.0300	+0.388%	1,390	-10.585%
2025-06-30	8.1500	8.2100	7.940000	7.9990	-1.885%	6,447	-10.239%
2025-06-27	8.1501	8.1999	8.110000	8.1527	-1.775%	4,089	-11.931%
2025-06-26	8.1600	8.3000	8.160000	8.3000	-0.599%	585	-13.494%
2025-06-25	8.1000	8.3500	8.100000	8.3500	+2.833%	1,154	-14.012%
2025-06-24	8.2700	8.2700	8.120000	8.1200	-1.096%	2,044	-11.576%
2025-06-23	8.3300	8.3400	8.180100	8.2100	+0.367%	2,234	-12.546%
2025-06-20	8.1500	8.2795	8.130100	8.1800	+0.061%	1,451	-12.225%
2025-06-18	8.1942	8.2000	8.151200	8.1750	+0.076%	1,066	-12.171%
2025-06-17	8.2300	8.2466	8.140000	8.1688	-1.699%	4,660	-12.105%
2025-06-16	8.1400	8.5000	8.140000	8.3100	+2.214%	6,423	-13.598%
2025-06-13	8.1200	8.1930	8.120000	8.1300	-0.854%	3,840	-11.685%
2025-06-12	8.2100	8.2500	8.150100	8.2000	-1.264%	2,968	-12.439%
2025-06-11	8.2700	8.4403	8.270000	8.3050	+1.901%	3,053	-13.546%
2025-06-10	8.4150	8.4150	8.075500	8.1501	-2.394%	4,513	-11.903%
2025-06-09	8.3800	8.4800	8.300000	8.3500	+0.845%	7,450	-14.012%
2025-06-06	8.1500	8.3000	8.040000	8.2800	+0.976%	6,988	-13.285%
2025-06-05	8.2300	8.2400	8.170000	8.2000	-0.037%	3,513	-12.439%
2025-06-04	8.2300	8.2300	8.130000	8.2030	+0.650%	1,938	-12.471%
2025-06-03	8.3500	8.4900	8.080000	8.1500	-2.628%	8,103	-11.902%
2025-06-02	8.4900	8.4900	8.370000	8.3700	+0.843%	780	-14.217%
2025-05-30	8.4756	8.4756	8.300000	8.3000	-0.122%	2,567	-13.494%
2025-05-29	8.5700	8.5700	8.310000	8.3101	-1.946%	2,270	-13.599%
2025-05-28	8.3000	8.7359	8.300000	8.4750	-0.130%	1,937	-15.280%
2025-05-27	8.2000	8.6558	8.000100	8.4860	+4.251%	3,982	-15.390%
2025-05-23	8.1700	8.2500	8.138100	8.1400	-0.124%	3,316	-11.794%
2025-05-22	8.2300	8.4500	8.150100	8.1501	-3.777%	4,325	-11.903%
2025-05-21	8.7000	8.7000	8.350000	8.4700	-3.089%	3,185	-15.230%
2025-05-20	8.6200	8.7400	8.535000	8.7400	+1.333%	2,122	-17.849%
2025-05-19	8.8100	8.8100	8.344600	8.6250	+2.556%	3,587	-16.754%
2025-05-16	8.2400	8.6404	8.215000	8.4100	+2.686%	6,999	-14.625%
2025-05-15	8.0850	8.2800	8.085000	8.1900	+1.236%	5,011	-12.332%
2025-05-14	8.1305	8.1305	8.090000	8.0900	-0.736%	1,662	-11.248%
2025-05-13	8.2300	8.2500	8.150000	8.1500	-1.212%	4,773	-11.902%
2025-05-12	8.2400	8.4800	8.100000	8.2500	+2.397%	6,978	-12.970%
2025-05-09	8.0600	8.1450	8.050100	8.0569	+0.347%	1,320	-10.884%
2025-05-08	7.9501	8.0500	7.840000	8.0290	+0.614%	7,805	-10.574%
2025-05-07	8.1350	8.1350	7.980000	7.9800	+0.884%	2,958	-10.025%
2025-05-06	8.2500	8.4400	7.850000	7.9101	-1.493%	31,950	-9.230%
2025-05-05	8.1900	8.3700	8.010000	8.0300	+0.250%	9,843	-10.585%
2025-05-02	8.0500	8.3471	7.855000	8.0100	-1.116%	13,326	-10.362%
2025-05-01	7.9125	8.1004	7.912500	8.1004	+2.407%	1,877	-11.362%
2025-04-30	7.8100	8.0000	7.810000	7.9100	+0.253%	4,727	-9.229%
2025-04-29	7.9000	8.1802	7.774500	7.8900	-0.127%	9,876	-8.999%
2025-04-28	8.3200	8.3606	7.800100	7.9000	-5.276%	13,724	-9.114%
2025-04-25	8.3800	8.7815	8.340000	8.3400	-0.358%	2,904	-13.909%
2025-04-24	8.8400	8.8900	8.300000	8.3700	-6.216%	11,767	-14.217%
2025-04-23	8.9400	8.9400	8.470000	8.9248	+5.619%	14,134	-19.550%
2025-04-22	8.3400	8.5800	8.000000	8.4500	-0.999%	11,488	-15.030%
2025-04-21	8.4350	8.6300	8.340000	8.5353	+3.528%	1,733	-15.879%
2025-04-17	8.1300	8.3500	7.925200	8.2444	-1.324%	4,311	-12.911%
2025-04-16	7.9452	8.3550	7.940000	8.3550	+4.438%	1,229	-14.063%
2025-04-15	7.8100	8.6599	7.810000	8.0000	0.000%	6,892	-10.250%
2025-04-14	7.9600	8.6700	7.750000	8.0000	-2.070%	52,225	-10.250%
2025-04-11	8.4500	8.7000	7.730000	8.1691	+0.173%	48,673	-12.108%
2025-04-10	8.3900	8.3900	8.155000	8.1550	-3.032%	6,428	-11.956%
2025-04-09	8.0388	8.4789	8.038800	8.4100	+5.125%	5,747	-14.625%
2025-04-08	8.4700	9.2100	8.000000	8.0000	-3.030%	9,157	-10.250%
2025-04-07	8.4200	8.6878	8.150100	8.2500	-7.095%	8,638	-12.970%
2025-04-04	8.9000	9.0500	8.630000	8.8800	-0.560%	9,877	-19.144%
2025-04-03	8.9500	8.9500	8.903900	8.9300	-1.326%	883	-19.597%
2025-04-02	9.2580	9.2682	9.050000	9.0500	+0.554%	1,279	-20.663%
2025-04-01	9.0000	9.1746	8.989900	9.0001	+0.112%	4,520	-20.223%
2025-03-31	9.0500	9.3200	8.930000	8.9900	-1.748%	9,193	-20.133%
2025-03-28	9.2300	9.4500	8.990000	9.1499	-0.545%	9,502	-21.529%
2025-03-27	8.8500	9.2000	8.810100	9.2000	+2.680%	5,831	-21.957%
2025-03-26	9.0500	9.0500	8.800000	8.9599	-0.001%	20,974	-19.865%
2025-03-25	9.0700	9.4619	8.930000	8.9600	-1.213%	19,235	-19.866%
2025-03-24	9.4000	9.6500	8.885000	9.0700	-5.619%	34,952	-20.838%
2025-03-21	10.0900	10.0900	9.140000	9.6100	-3.027%	47,730	-25.286%
2025-03-20	9.9310	9.9400	9.840000	9.9100	+0.304%	1,647	-27.548%
2025-03-19	9.8612	9.9700	9.861200	9.8800	-0.704%	828	-27.328%
2025-03-18	9.7796	9.9700	9.779600	9.9500	+2.261%	1,535	-27.839%
2025-03-17	9.8400	10.0000	9.727600	9.7300	-2.527%	8,181	-26.208%
2025-03-14	10.0037	10.0200	9.865000	9.9823	+1.240%	1,639	-28.073%
2025-03-13	9.9593	10.1499	9.860000	9.8600	+0.305%	1,251	-27.181%
2025-03-12	9.7000	9.8400	9.700000	9.8300	+1.340%	2,360	-26.958%
2025-03-11	9.9500	10.2000	9.700000	9.7000	-0.411%	4,639	-25.979%
2025-03-10	10.1000	10.2895	9.740000	9.7400	-2.503%	5,982	-26.283%
2025-03-07	9.7624	10.1999	9.762400	9.9900	+2.990%	2,808	-28.128%
2025-03-06	9.7700	9.7800	9.610000	9.7000	-2.119%	3,836	-25.979%
2025-03-05	10.1000	10.2812	9.910000	9.9100	-2.365%	7,517	-27.548%
2025-03-04	10.2391	10.2391	9.890000	10.1500	+0.495%	19,794	-29.261%
2025-03-03	10.2600	10.2609	10.100000	10.1000	-2.604%	2,417	-28.911%
2025-02-28	10.1900	10.4299	10.130000	10.3700	+2.979%	2,102	-30.762%
2025-02-27	10.3162	10.3350	10.052500	10.0700	-2.893%	8,348	-28.699%
2025-02-26	10.0800	10.4000	10.050000	10.3700	+1.766%	4,513	-30.762%
2025-02-25	10.4966	10.4966	10.050000	10.1900	+1.292%	4,198	-29.539%
2025-02-24	10.5500	10.5500	10.000100	10.0600	-4.160%	7,620	-28.628%
2025-02-21	10.6200	10.9200	10.407000	10.4967	-2.898%	13,282	-31.598%
2025-02-20	10.6400	10.8500	10.325700	10.8100	+0.371%	9,073	-33.580%
2025-02-19	10.8700	10.8700	10.310000	10.7700	-0.416%	6,425	-33.333%
2025-02-18	10.8100	11.0750	10.710000	10.8150	-0.597%	9,751	-33.611%
2025-02-14	10.4100	10.8800	10.340000	10.8800	+5.121%	7,846	-34.007%
2025-02-13	10.3992	10.3992	10.350000	10.3500	-0.672%	1,647	-30.628%
2025-02-12	10.4024	10.4750	10.402400	10.4200	-2.160%	2,742	-31.094%
2025-02-11	10.5600	10.6500	10.170000	10.6500	-1.843%	8,035	-32.582%
2025-02-10	11.0100	11.0100	10.440000	10.8500	-3.125%	15,722	-33.825%
2025-02-07	11.2100	11.5400	11.070000	11.2000	+0.946%	22,574	-35.893%
2025-02-06	11.2050	11.2800	11.095000	11.0950	+0.316%	4,643	-35.286%
2025-02-05	11.2929	11.3600	10.970000	11.0600	-1.073%	13,320	-35.081%
2025-02-04	11.4300	11.4300	11.125400	11.1800	-0.710%	3,922	-35.778%
2025-02-03	11.3200	11.4247	11.080000	11.2600	-2.384%	7,444	-36.234%
2025-01-31	11.5800	11.6100	11.180000	11.5350	+1.720%	17,929	-37.755%
2025-01-30	10.8000	11.9800	10.800000	11.3400	+3.989%	16,282	-36.684%
2025-01-29	10.9000	10.9100	10.570000	10.9050	+0.322%	3,339	-34.159%
2025-01-28	10.6252	10.8700	10.625200	10.8700	0.000%	1,909	-33.947%
2025-01-27	10.7800	10.9000	10.700000	10.8700	-0.275%	3,709	-33.947%
2025-01-24	10.7600	10.9000	10.760000	10.9000	+0.461%	2,729	-34.128%
2025-01-23	10.8300	10.8700	10.629400	10.8500	+1.497%	4,122	-33.825%
2025-01-22	10.8200	10.8200	10.510000	10.6900	-1.746%	5,045	-32.834%
2025-01-21	10.6300	10.8800	10.560000	10.8800	+1.478%	8,820	-34.007%
2025-01-17	10.8100	10.8900	10.721500	10.7215	-1.638%	9,464	-33.032%
2025-01-16	10.5650	10.9100	10.565000	10.9000	+3.318%	7,209	-34.128%
2025-01-15	10.2000	10.5710	10.200000	10.5500	+0.524%	6,000	-31.943%
2025-01-14	10.5434	10.5434	10.495000	10.4950	-0.283%	2,277	-31.586%

.dark-mode .H7krf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7krf8{ color: #333333; background-color: white; border: 2px solid #333333; }UGUnited-Guardian, Inc.stock NASDAQ

UG
United-Guardian, Inc.
stock NASDAQ