United-Guardian, Inc.UGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.40 | $7.40 | $7.30 | $7.30 | 12,648 |
| 2/2/2026 | $7.31 | $7.70 | $7.31 | $7.68 | 14,300 |
| 1/30/2026 | $7.17 | $7.35 | $7.15 | $7.21 | 8,900 |
| 1/29/2026 | $6.76 | $7.25 | $6.70 | $7.24 | 31,100 |
| 1/28/2026 | $6.64 | $6.64 | $6.25 | $6.64 | 10,221 |
| 1/27/2026 | $6.45 | $6.63 | $6.45 | $6.63 | 4,100 |
| 1/26/2026 | $6.57 | $6.63 | $6.44 | $6.47 | 5,616 |
| 1/23/2026 | $6.59 | $6.59 | $6.50 | $6.50 | 1,433 |
| 1/22/2026 | $6.61 | $6.66 | $6.49 | $6.57 | 7,700 |
| 1/21/2026 | $6.50 | $6.61 | $6.47 | $6.53 | 3,441 |
| 1/20/2026 | $6.62 | $6.70 | $6.41 | $6.42 | 24,440 |
| 1/16/2026 | $6.44 | $6.74 | $6.39 | $6.74 | 22,813 |
| 1/15/2026 | $6.34 | $6.39 | $6.25 | $6.39 | 2,700 |
| 1/14/2026 | $6.21 | $6.34 | $6.21 | $6.34 | 13,707 |
| 1/13/2026 | $6.26 | $6.26 | $6.21 | $6.26 | 2,007 |
| 1/12/2026 | $6.24 | $6.26 | $6.16 | $6.22 | 10,235 |
| 1/9/2026 | $6.25 | $6.35 | $6.19 | $6.25 | 7,222 |
| 1/8/2026 | $6.18 | $6.26 | $6.18 | $6.23 | 4,710 |
| 1/7/2026 | $6.16 | $6.25 | $6.14 | $6.25 | 7,845 |
| 1/6/2026 | $6.17 | $6.23 | $6.14 | $6.20 | 4,142 |
| 1/5/2026 | $6.15 | $6.19 | $6.14 | $6.19 | 3,314 |
| 1/2/2026 | $6.21 | $6.21 | $6.11 | $6.13 | 2,900 |
| 12/31/2025 | $6.15 | $6.16 | $6.10 | $6.16 | 11,241 |
| 12/30/2025 | $6.11 | $6.18 | $6.08 | $6.15 | 14,441 |
| 12/29/2025 | $6.20 | $6.20 | $6.10 | $6.10 | 9,105 |
| 12/26/2025 | $6.22 | $6.25 | $6.10 | $6.20 | 23,100 |
| 12/24/2025 | $6.11 | $6.15 | $6.08 | $6.12 | 5,500 |
| 12/23/2025 | $6.13 | $6.25 | $6.09 | $6.12 | 12,700 |
| 12/22/2025 | $6.10 | $6.13 | $6.08 | $6.12 | 18,600 |
| 12/19/2025 | $6.13 | $6.13 | $6.09 | $6.09 | 27,500 |
| 12/18/2025 | $6.06 | $6.13 | $6.06 | $6.06 | 3,800 |
| 12/17/2025 | $6.00 | $6.05 | $5.99 | $6.04 | 28,700 |
| 12/16/2025 | $5.99 | $6.08 | $5.95 | $6.08 | 14,144 |
| 12/15/2025 | $6.03 | $6.06 | $5.98 | $6.01 | 4,600 |
| 12/12/2025 | $5.99 | $6.05 | $5.97 | $6.03 | 4,900 |
| 12/11/2025 | $5.98 | $6.07 | $5.91 | $6.00 | 12,245 |
| 12/10/2025 | $5.99 | $6.10 | $5.90 | $6.02 | 12,000 |
| 12/9/2025 | $5.87 | $6.01 | $5.87 | $5.99 | 5,300 |
| 12/8/2025 | $6.06 | $6.07 | $5.89 | $5.89 | 16,941 |
| 12/5/2025 | $5.90 | $6.09 | $5.90 | $6.02 | 10,600 |
| 12/4/2025 | $5.90 | $5.99 | $5.85 | $5.94 | 13,000 |
| 12/3/2025 | $5.75 | $5.90 | $5.72 | $5.79 | 16,800 |
| 12/2/2025 | $5.92 | $5.92 | $5.75 | $5.77 | 7,949 |
| 12/1/2025 | $5.85 | $5.92 | $5.75 | $5.88 | 19,600 |
| 11/28/2025 | $5.73 | $5.81 | $5.73 | $5.79 | 3,600 |
| 11/26/2025 | $5.73 | $5.94 | $5.68 | $5.68 | 16,200 |
| 11/25/2025 | $5.58 | $5.74 | $5.58 | $5.69 | 8,200 |
| 11/24/2025 | $5.75 | $5.85 | $5.62 | $5.62 | 24,200 |
| 11/21/2025 | $5.80 | $5.95 | $5.75 | $5.75 | 25,100 |
| 11/20/2025 | $5.96 | $6.14 | $5.75 | $5.80 | 43,142 |
| 11/19/2025 | $6.00 | $6.10 | $5.97 | $6.01 | 13,100 |
| 11/18/2025 | $6.06 | $6.09 | $6.04 | $6.04 | 10,229 |
| 11/17/2025 | $6.19 | $6.30 | $6.10 | $6.10 | 24,600 |
| 11/14/2025 | $6.19 | $6.19 | $6.15 | $6.15 | 3,712 |
| 11/13/2025 | $6.11 | $6.27 | $6.11 | $6.17 | 7,900 |
| 11/12/2025 | $6.31 | $6.44 | $6.05 | $6.14 | 29,742 |
| 11/11/2025 | $6.60 | $6.60 | $6.30 | $6.35 | 4,200 |
| 11/10/2025 | $6.35 | $6.55 | $6.30 | $6.30 | 2,542 |
| 11/7/2025 | $6.52 | $6.55 | $6.35 | $6.35 | 11,214 |
| 11/6/2025 | $6.87 | $7.04 | $6.50 | $6.56 | 26,800 |
| 11/5/2025 | $7.07 | $7.07 | $6.98 | $7.00 | 5,600 |