5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
+4.74%
YEAR-TO-DATE PERFORMANCE
+4.06%
1 YEAR PERFORMANCE
-21.92%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.94 | $7.00 (0.86%) | $7.18 | $6.94 | 3.02 K | $32.16 M |
| 06/18/2026 | $7.07 | $7.04 (-0.42%) | $7.14 | $6.95 | 9.00 K | $32.34 M |
| 06/17/2026 | $7.05 | $7.02 (-0.43%) | $7.05 | $6.99 | 617 | $32.25 M |
| 06/16/2026 | $7.09 | $7.00 (-1.27%) | $7.09 | $6.88 | 6.70 K | $32.16 M |
| 06/15/2026 | $7.08 | $7.02 (-0.85%) | $7.08 | $6.94 | 4.70 K | $32.25 M |
| 06/12/2026 | $7.00 | $7.01 (0.14%) | $7.02 | $7.00 | 3.01 K | $32.21 M |
| 06/11/2026 | $6.90 | $7.02 (1.74%) | $7.02 | $6.88 | 7.00 K | $32.25 M |
| 06/10/2026 | $6.96 | $6.90 (-0.86%) | $7.12 | $6.90 | 17.14 K | $31.70 M |
| 06/09/2026 | $6.91 | $6.96 (0.72%) | $7.06 | $6.91 | 2.41 K | $31.98 M |
| 06/08/2026 | $7.01 | $6.89 (-1.71%) | $7.01 | $6.86 | 4.35 K | $31.65 M |
| 06/05/2026 | $7.17 | $7.01 (-2.23%) | $7.49 | $6.90 | 4.30 K | $32.21 M |
| 06/04/2026 | $6.93 | $7.00 (1.01%) | $7.16 | $6.93 | 5.60 K | $32.16 M |
| 06/03/2026 | $6.98 | $6.99 (0.14%) | $7.00 | $6.95 | 7.80 K | $32.11 M |
| 06/02/2026 | $7.00 | $6.99 (-0.14%) | $7.01 | $6.87 | 2.99 K | $32.11 M |
| 06/01/2026 | $6.97 | $6.99 (0.29%) | $7.02 | $6.90 | 4.70 K | $32.11 M |
| 05/29/2026 | $7.05 | $6.93 (-1.7%) | $7.05 | $6.86 | 4.53 K | $31.84 M |
| 05/28/2026 | $7.05 | $7.02 (-0.43%) | $7.06 | $7.02 | 2.20 K | $32.25 M |
| 05/27/2026 | $7.00 | $7.02 (0.29%) | $7.25 | $7.00 | 9.00 K | $32.25 M |
| 05/26/2026 | $7.12 | $7.10 (-0.28%) | $7.35 | $7.10 | 3.90 K | $32.62 M |
| 05/22/2026 | $7.10 | $7.17 (0.99%) | $7.37 | $7.00 | 4.60 K | $32.94 M |
| 05/21/2026 | $7.07 | $7.09 (0.28%) | $7.26 | $7.00 | 3.62 K | $32.57 M |
| 05/20/2026 | $7.10 | $7.04 (-0.85%) | $7.20 | $6.95 | 4.74 K | $32.34 M |
| 05/19/2026 | $6.97 | $7.10 (1.87%) | $7.24 | $6.97 | 2.93 K | $32.62 M |
| 05/18/2026 | $7.07 | $7.01 (-0.85%) | $7.08 | $6.96 | 3.43 K | $32.21 M |
| 05/15/2026 | $7.15 | $7.16 (0.14%) | $7.16 | $7.05 | 3.33 K | $32.90 M |
| 05/14/2026 | $6.93 | $7.17 (3.46%) | $7.30 | $6.93 | 4.71 K | $32.94 M |
| 05/13/2026 | $7.00 | $6.99 (-0.14%) | $7.04 | $6.92 | 4.50 K | $32.11 M |
| 05/12/2026 | $7.25 | $6.98 (-3.72%) | $7.28 | $6.98 | 5.80 K | $32.07 M |
| 05/11/2026 | $7.10 | $7.00 (-1.41%) | $7.10 | $6.90 | 11.64 K | $32.16 M |
| 05/08/2026 | $7.11 | $6.87 (-3.38%) | $7.11 | $6.75 | 3.22 K | $31.56 M |
| 05/07/2026 | $7.18 | $7.00 (-2.51%) | $7.37 | $7.00 | 2.60 K | $32.16 M |
| 05/06/2026 | $7.17 | $6.71 (-6.42%) | $7.49 | $6.71 | 29.90 K | $30.83 M |
| 05/05/2026 | $7.25 | $7.05 (-2.76%) | $7.43 | $7.05 | 6.90 K | $32.39 M |
| 05/04/2026 | $7.45 | $7.43 (-0.27%) | $7.45 | $7.43 | 1.43 K | $34.14 M |
| 05/01/2026 | $6.99 | $7.30 (4.43%) | $7.49 | $6.90 | 6.43 K | $33.54 M |
| 04/30/2026 | $7.17 | $7.13 (-0.56%) | $7.22 | $7.01 | 2.80 K | $32.76 M |
| 04/29/2026 | $7.04 | $7.04 (0%) | $7.04 | $7.04 | 15 | $32.34 M |
| 04/28/2026 | $6.95 | $7.04 (1.29%) | $7.04 | $6.95 | 2.20 K | $32.34 M |
| 04/27/2026 | $7.21 | $6.97 (-3.33%) | $7.21 | $6.91 | 5.22 K | $32.02 M |
| 04/24/2026 | $6.85 | $7.21 (5.26%) | $7.34 | $6.70 | 17.31 K | $33.13 M |
| 04/23/2026 | $6.80 | $6.80 (0%) | $6.92 | $6.76 | 5.63 K | $31.24 M |
| 04/22/2026 | $6.74 | $6.75 (0.15%) | $6.84 | $6.72 | 3.40 K | $31.01 M |
| 04/21/2026 | $6.66 | $6.66 (0%) | $6.66 | $6.66 | 1.00 K | $30.60 M |
| 04/20/2026 | $6.75 | $6.65 (-1.48%) | $6.89 | $6.62 | 3.41 K | $30.55 M |
| 04/17/2026 | $6.70 | $6.89 (2.84%) | $6.89 | $6.70 | 6.00 K | $31.65 M |
| 04/16/2026 | $6.74 | $6.65 (-1.34%) | $6.74 | $6.65 | 1.10 K | $30.55 M |
| 04/15/2026 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 906 | $30.97 M |
| 04/14/2026 | $6.60 | $6.54 (-0.91%) | $6.60 | $6.54 | 535 | $30.05 M |
| 04/13/2026 | $6.61 | $6.59 (-0.3%) | $6.61 | $6.51 | 1.40 K | $30.28 M |
| 04/10/2026 | $6.61 | $6.55 (-0.91%) | $6.61 | $6.55 | 2.00 K | $30.09 M |
| 04/09/2026 | $6.81 | $6.61 (-2.94%) | $6.81 | $6.61 | 1.12 K | $30.37 M |
| 04/08/2026 | $6.78 | $6.61 (-2.51%) | $6.80 | $6.61 | 2.80 K | $30.37 M |
| 04/07/2026 | $6.62 | $6.68 (0.91%) | $6.68 | $6.62 | 1.70 K | $30.69 M |
| 04/06/2026 | $6.70 | $6.63 (-1.04%) | $6.70 | $6.60 | 5.90 K | $30.46 M |
| 04/02/2026 | $6.60 | $6.51 (-1.36%) | $6.60 | $6.50 | 2.40 K | $29.91 M |
| 04/01/2026 | $6.67 | $6.70 (0.45%) | $6.70 | $6.46 | 4.23 K | $30.78 M |
| 03/31/2026 | $6.71 | $6.70 (-0.15%) | $6.85 | $6.50 | 5.04 K | $30.78 M |
| 03/30/2026 | $6.80 | $6.64 (-2.35%) | $6.87 | $6.50 | 4.90 K | $30.51 M |
| 03/27/2026 | $6.39 | $6.56 (2.66%) | $6.80 | $6.39 | 22.90 K | $30.14 M |
| 03/26/2026 | $6.37 | $6.25 (-1.88%) | $6.37 | $6.25 | 1.07 K | $28.71 M |
| 03/25/2026 | $6.25 | $6.21 (-0.64%) | $6.43 | $6.18 | 3.70 K | $28.53 M |
| 03/24/2026 | $6.25 | $6.22 (-0.48%) | $6.25 | $6.22 | 2.30 K | $28.58 M |
| 03/23/2026 | $6.09 | $6.27 (2.96%) | $6.27 | $6.09 | 4.40 K | $28.81 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.
