5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
-10.10%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
-13.73%
YEAR-TO-DATE PERFORMANCE
+4.06%
1 YEAR PERFORMANCE
-9.34%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.88 | $6.94 (0.89%) | $6.96 | $6.77 | 10.27 K | $31.47 M |
| 11/03/2026 | $7.15 | $6.83 (-4.48%) | $7.33 | $6.81 | 45.90 K | $31.38 M |
| 11/02/2026 | $6.98 | $7.25 (3.87%) | $7.35 | $6.98 | 18.60 K | $33.31 M |
| 10/30/2026 | $6.84 | $7.07 (3.36%) | $7.07 | $6.69 | 15.72 K | $32.48 M |
| 10/29/2026 | $6.83 | $6.66 (-2.49%) | $6.90 | $6.66 | 11.80 K | $30.60 M |
| 10/28/2026 | $6.70 | $6.74 (0.6%) | $6.91 | $6.60 | 12.50 K | $30.97 M |
| 10/27/2026 | $6.69 | $6.67 (-0.3%) | $6.78 | $6.61 | 7.64 K | $30.64 M |
| 10/26/2026 | $6.72 | $6.65 (-1.04%) | $6.72 | $6.62 | 6.70 K | $30.55 M |
| 10/23/2026 | $6.71 | $6.67 (-0.6%) | $6.85 | $6.67 | 8.14 K | $30.64 M |
| 10/22/2026 | $6.76 | $6.80 (0.59%) | $6.88 | $6.75 | 6.90 K | $31.24 M |
| 10/21/2026 | $6.80 | $6.75 (-0.74%) | $7.00 | $6.67 | 3.20 K | $31.01 M |
| 10/20/2026 | $6.64 | $6.76 (1.81%) | $6.91 | $6.61 | 6.50 K | $31.06 M |
| 10/19/2026 | $6.80 | $6.81 (0.15%) | $6.84 | $6.65 | 12.30 K | $31.29 M |
| 10/16/2026 | $6.87 | $6.84 (-0.44%) | $6.95 | $6.80 | 7.90 K | $31.43 M |
| 10/15/2026 | $6.85 | $6.85 (0%) | $6.99 | $6.80 | 11.50 K | $31.47 M |
| 10/14/2026 | $6.79 | $6.97 (2.65%) | $7.47 | $6.79 | 15.00 K | $32.02 M |
| 10/13/2026 | $6.90 | $6.86 (-0.58%) | $7.01 | $6.86 | 9.03 K | $31.52 M |
| 10/12/2026 | $7.06 | $6.90 (-2.27%) | $7.15 | $6.84 | 31.70 K | $31.70 M |
| 10/09/2026 | $7.05 | $7.00 (-0.71%) | $7.11 | $6.97 | 9.50 K | $32.16 M |
| 10/08/2026 | $7.06 | $7.11 (0.71%) | $7.15 | $7.05 | 3.10 K | $32.67 M |
| 10/07/2026 | $7.20 | $7.12 (-1.11%) | $7.36 | $7.01 | 36.85 K | $32.71 M |
| 10/06/2026 | $7.05 | $7.18 (1.84%) | $7.18 | $7.05 | 6.45 K | $32.99 M |
| 10/05/2026 | $7.08 | $7.00 (-1.13%) | $7.25 | $7.00 | 18.55 K | $32.16 M |
| 10/02/2026 | $7.12 | $7.13 (0.14%) | $7.18 | $7.07 | 3.90 K | $32.76 M |
| 10/01/2026 | $7.07 | $7.10 (0.42%) | $7.24 | $7.05 | 8.20 K | $32.62 M |
| 09/30/2026 | $7.05 | $7.16 (1.56%) | $7.24 | $7.05 | 3.72 K | $32.90 M |
| 09/29/2026 | $7.05 | $7.22 (2.41%) | $7.22 | $7.00 | 29.53 K | $33.17 M |
| 09/28/2026 | $7.10 | $7.10 (0%) | $7.30 | $7.06 | 5.34 K | $32.62 M |
| 09/25/2026 | $7.13 | $7.08 (-0.7%) | $7.20 | $7.08 | 2.20 K | $32.53 M |
| 09/24/2026 | $7.23 | $7.25 (0.28%) | $7.26 | $7.10 | 3.23 K | $33.31 M |
| 09/23/2026 | $7.14 | $7.12 (-0.28%) | $7.33 | $7.10 | 11.13 K | $32.71 M |
| 09/22/2026 | $7.25 | $7.25 (0%) | $7.42 | $7.16 | 4.10 K | $33.31 M |
| 09/21/2026 | $7.15 | $7.17 (0.28%) | $7.45 | $7.15 | 2.00 K | $32.94 M |
| 09/18/2026 | $7.32 | $7.21 (-1.5%) | $7.36 | $7.14 | 6.82 K | $33.13 M |
| 09/17/2026 | $7.22 | $7.23 (0.14%) | $7.23 | $7.10 | 7.52 K | $33.22 M |
| 09/16/2026 | $7.14 | $7.13 (-0.14%) | $7.18 | $7.04 | 4.10 K | $32.76 M |
| 09/15/2026 | $7.16 | $7.14 (-0.28%) | $7.20 | $7.08 | 5.82 K | $32.80 M |
| 09/14/2026 | $7.15 | $7.16 (0.14%) | $7.20 | $7.15 | 7.20 K | $32.90 M |
| 09/11/2026 | $7.18 | $7.17 (-0.14%) | $7.18 | $7.02 | 4.30 K | $32.94 M |
| 09/10/2026 | $7.52 | $7.19 (-4.39%) | $7.52 | $7.06 | 17.95 K | $33.03 M |
| 09/09/2026 | $7.16 | $7.08 (-1.12%) | $7.20 | $7.07 | 6.00 K | $32.53 M |
| 09/08/2026 | $7.14 | $7.12 (-0.28%) | $7.20 | $7.03 | 12.90 K | $32.71 M |
| 09/04/2026 | $7.07 | $7.14 (0.99%) | $7.20 | $7.00 | 9.82 K | $32.80 M |
| 09/03/2026 | $7.10 | $7.07 (-0.42%) | $7.20 | $7.02 | 8.70 K | $32.48 M |
| 09/02/2026 | $7.06 | $7.07 (0.14%) | $7.30 | $7.06 | 7.85 K | $32.48 M |
| 09/01/2026 | $7.34 | $7.13 (-2.86%) | $7.36 | $7.05 | 15.00 K | $32.76 M |
| 08/31/2026 | $7.15 | $7.24 (1.26%) | $7.48 | $7.15 | 10.12 K | $33.26 M |
| 08/28/2026 | $7.25 | $7.15 (-1.38%) | $7.40 | $7.12 | 9.40 K | $32.85 M |
| 08/27/2026 | $7.19 | $7.20 (0.14%) | $7.37 | $7.19 | 3.40 K | $33.08 M |
| 08/26/2026 | $7.25 | $7.19 (-0.83%) | $7.49 | $7.18 | 7.60 K | $33.03 M |
| 08/25/2026 | $7.19 | $7.27 (1.11%) | $7.62 | $7.10 | 5.60 K | $33.40 M |
| 08/24/2026 | $7.15 | $7.14 (-0.14%) | $7.30 | $7.05 | 4.12 K | $32.80 M |
| 08/21/2026 | $7.10 | $7.15 (0.7%) | $7.21 | $7.01 | 9.95 K | $32.85 M |
| 08/20/2026 | $7.10 | $7.13 (0.42%) | $7.50 | $7.06 | 8.64 K | $32.76 M |
| 08/19/2026 | $7.11 | $7.05 (-0.84%) | $7.22 | $7.03 | 4.73 K | $32.39 M |
| 08/18/2026 | $7.15 | $7.07 (-1.12%) | $7.15 | $7.05 | 7.23 K | $32.48 M |
| 08/17/2026 | $7.25 | $7.15 (-1.38%) | $7.29 | $7.13 | 5.50 K | $32.85 M |
| 08/14/2026 | $7.20 | $7.15 (-0.69%) | $7.28 | $7.15 | 4.32 K | $32.85 M |
| 08/13/2026 | $7.33 | $7.17 (-2.18%) | $7.68 | $7.15 | 4.30 K | $32.94 M |
| 08/12/2026 | $7.15 | $7.25 (1.4%) | $7.32 | $7.11 | 5.00 K | $33.31 M |
| 08/11/2026 | $7.11 | $7.15 (0.56%) | $7.23 | $7.11 | 3.01 K | $32.85 M |
| 08/10/2026 | $7.40 | $7.28 (-1.62%) | $7.53 | $7.11 | 14.00 K | $33.45 M |
| 08/07/2026 | $7.13 | $7.29 (2.24%) | $7.91 | $7.11 | 25.00 K | $33.49 M |
| 08/06/2026 | $7.26 | $7.24 (-0.28%) | $7.31 | $7.12 | 3.34 K | $33.26 M |
| 08/05/2026 | $7.20 | $7.21 (0.14%) | $7.30 | $7.01 | 12.70 K | $33.13 M |
| 08/04/2026 | $7.14 | $7.10 (-0.56%) | $7.38 | $7.01 | 8.50 K | $32.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
