Stock listing
NASDAQ:UG United-Guardian, Inc. Stock
Home listing (NASDAQ) of United-Guardian, Inc.
Follow United-Guardian, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:UG
$6.81 USD -0.03 (-0.4%)
Close on Oct 19, 2026
- Day range
- $6.65 – $6.84 USDOct 19, 2026
- Volume
- 11,952 sharesOct 19, 2026
- Market value
- $31.29M USDAt the close on Oct 19, 2026 · price × 4.59M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:UG · Home | $6.81 USD | -0.03 (-0.4%) | 11,952 | $6.80 | $6.84 | $6.65 | $6.84 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:UG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.81 | -0.03 | -0.4% | $6.80 | $6.84 | $6.65 | 11,952 | |
| $6.84 | -0.01 | -0.1% | $6.87 | $6.951 | $6.82 | 7,550 | |
| $6.85 | -0.12 | -1.7% | $6.85 | $6.986 | $6.80 | 11,491 | |
| $6.97 | +0.11 | +1.6% | $6.79 | $7.47 | $6.79 | 15,000 | |
| $6.86 | -0.04 | -0.6% | $6.90 | $7.008 | $6.86 | 9,033 | |
| $6.90 | -0.10 | -1.4% | $7.06 | $7.15 | $6.84 | 31,695 | |
| $7.00 | -0.106 | -1.5% | $7.05 | $7.105 | $6.97 | 9,486 | |
| $7.106 | -0.014 | -0.2% | $7.06 | $7.15 | $7.05 | 3,076 | |
| $7.12 | -0.06 | -0.8% | $7.20 | $7.36 | $7.01 | 36,800 | |
| $7.18 | +0.18 | +2.6% | $7.05 | $7.18 | $7.05 | 6,400 | |
| $7.00 | -0.13 | -1.8% | $7.08 | $7.25 | $7.00 | 18,500 | |
| $7.13 | +0.03 | +0.4% | $7.12 | $7.18 | $7.07 | 3,900 | |
| $7.10 | -0.06 | -0.8% | $7.07 | $7.24 | $7.05 | 8,200 | |
| $7.16 | -0.06 | -0.8% | $7.05 | $7.24 | $7.05 | 3,700 | |
| $7.22 | +0.12 | +1.7% | $7.05 | $7.22 | $7.00 | 29,500 | |
| $7.10 | +0.02 | +0.3% | $7.10 | $7.30 | $7.06 | 5,300 | |
| $7.08 | -0.17 | -2.3% | $7.13 | $7.20 | $7.08 | 2,200 | |
| $7.25 | +0.13 | +1.8% | $7.23 | $7.26 | $7.10 | 3,200 | |
| $7.12 | -0.13 | -1.8% | $7.14 | $7.33 | $7.10 | 11,100 | |
| $7.25 | +0.08 | +1.1% | $7.25 | $7.42 | $7.16 | 4,100 | |
| $7.17 | -0.04 | -0.6% | $7.15 | $7.45 | $7.15 | 2,000 | |
| $7.21 | -0.02 | -0.3% | $7.32 | $7.36 | $7.14 | 6,800 | |
| $7.23 | +0.10 | +1.4% | $7.22 | $7.23 | $7.10 | 7,500 | |
| $7.13 | -0.01 | -0.1% | $7.14 | $7.18 | $7.04 | 4,100 | |
| $7.14 | -0.02 | -0.3% | $7.16 | $7.20 | $7.08 | 5,800 | |
| $7.16 | -0.01 | -0.1% | $7.15 | $7.20 | $7.15 | 7,200 | |
| $7.17 | -0.02 | -0.3% | $7.18 | $7.18 | $7.02 | 4,300 | |
| $7.19 | +0.11 | +1.6% | $7.52 | $7.52 | $7.06 | 17,900 | |
| $7.08 | -0.04 | -0.6% | $7.16 | $7.20 | $7.07 | 6,000 | |
| $7.12 | -0.02 | -0.3% | $7.14 | $7.20 | $7.03 | 12,900 | |
| $7.14 | +0.07 | +1.0% | $7.07 | $7.20 | $7.00 | 9,800 | |
| $7.07 | 0.00 | 0.0% | $7.10 | $7.20 | $7.02 | 8,700 | |
| $7.07 | -0.06 | -0.8% | $7.06 | $7.30 | $7.06 | 7,800 | |
| $7.13 | -0.11 | -1.5% | $7.34 | $7.36 | $7.05 | 15,000 | |
| $7.24 | +0.09 | +1.3% | $7.15 | $7.48 | $7.15 | 10,100 | |
| $7.15 | -0.05 | -0.7% | $7.25 | $7.40 | $7.12 | 9,400 | |
| $7.20 | +0.01 | +0.1% | $7.19 | $7.37 | $7.19 | 3,400 | |
| $7.19 | -0.08 | -1.1% | $7.25 | $7.49 | $7.18 | 7,600 | |
| $7.27 | +0.13 | +1.8% | $7.19 | $7.615 | $7.10 | 5,557 | |
| $7.14 | -0.01 | -0.1% | $7.15 | $7.30 | $7.053 | 4,121 | |
| $7.15 | +0.02 | +0.3% | $7.10 | $7.21 | $7.01 | 9,900 | |
| $7.13 | +0.08 | +1.1% | $7.10 | $7.50 | $7.06 | 8,600 | |
| $7.05 | -0.02 | -0.3% | $7.11 | $7.22 | $7.03 | 4,700 | |
| $7.07 | -0.08 | -1.1% | $7.15 | $7.15 | $7.05 | 7,200 | |
| $7.15 | 0.00 | 0.0% | $7.25 | $7.29 | $7.13 | 5,500 | |
| $7.15 | -0.02 | -0.3% | $7.20 | $7.28 | $7.15 | 4,300 | |
| $7.17 | -0.08 | -1.1% | $7.33 | $7.68 | $7.15 | 4,000 | |
| $7.25 | +0.10 | +1.4% | $7.15 | $7.32 | $7.11 | 5,000 | |
| $7.15 | -0.13 | -1.8% | $7.11 | $7.23 | $7.11 | 3,000 | |
| $7.28 | -0.01 | -0.1% | $7.40 | $7.53 | $7.11 | 14,000 | |
| $7.29 | +0.05 | +0.7% | $7.13 | $7.91 | $7.11 | 25,000 | |
| $7.24 | +0.03 | +0.4% | $7.26 | $7.31 | $7.12 | 3,300 | |
| $7.21 | +0.11 | +1.5% | $7.20 | $7.30 | $7.01 | 12,700 | |
| $7.10 | -0.02 | -0.3% | $7.14 | $7.38 | $7.01 | 8,500 | |
| $7.12 | +0.07 | +1.0% | $7.16 | $7.38 | $7.10 | 9,900 | |
| $7.05 | -0.17 | -2.4% | $7.12 | $7.35 | $7.05 | 5,600 | |
| $7.22 | +0.09 | +1.3% | $7.02 | $7.27 | $7.01 | 6,800 | |
| $7.13 | -0.20 | -2.7% | $7.33 | $7.39 | $6.91 | 17,600 | |
| $7.33 | -0.87 | -10.6% | $8.03 | $8.03 | $7.25 | 28,400 | |
| $8.20 | +0.58 | +7.6% | $8.00 | $8.45 | $7.91 | 45,500 | |
| $7.62 | -0.14 | -1.8% | $7.72 | $8.04 | $7.54 | 11,400 | |
| $7.76 | -0.19 | -2.4% | $8.01 | $8.15 | $7.76 | 9,800 | |
| $7.95 | +0.05 | +0.6% | $7.90 | $8.00 | $7.78 | 8,000 | |
| $7.90 | +0.20 | +2.6% | $7.70 | $7.90 | $7.70 | 11,400 | |
| $7.70 | +0.15 | +2.0% | $7.65 | $8.00 | $7.63 | 18,700 |
- Ticker
- NASDAQ:UG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 14, 2026
2nd Quarter 2026 Report to Stockholders
Latest news
2nd Quarter 2026 Report to Stockholders
Sep 14, 2026
Closed $7.16 (-0.1%) on Sep 14, 2026
United-Guardian, Inc. on 6ix
- News releases
- 7 in the last 12 months · 43 in all · newest Sep 14, 2026 · oldest 2019
Where United-Guardian, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:UG · Home listing · This page | NASDAQ | United States | USD |
| BOATS:UG | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about United-Guardian, Inc.