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
$7.07 USD +0.41 (+6.2%)
Close on Oct 30, 2026
- Day range
- $6.69 – $7.07 USDOct 30, 2026
- Volume
- 15,715 sharesOct 30, 2026
- Market cap
- $32.48M USDAt the close on Oct 30, 2026 · price × 4.59M shares outstanding
- 52-week range
- $5.58 – $8.45 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $64,819 USDMedian day 7,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:UG · Home | $7.07 USD | +0.41 (+6.2%) | 15,715 | $6.84 | $7.07 | $6.69 | $6.66 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:UG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.07 | +0.41 | +6.2% | $6.84 | $7.07 | $6.69 | 15,715 | |
| $6.66 | -0.08 | -1.2% | $6.83 | $6.90 | $6.66 | 11,798 | |
| $6.74 | +0.075 | +1.1% | $6.714 | $6.915 | $6.61 | 12,466 | |
| $6.665 | +0.02 | +0.3% | $6.69 | $6.78 | $6.61 | 7,149 | |
| $6.645 | -0.025 | -0.4% | $6.72 | $6.72 | $6.62 | 6,590 | |
| $6.67 | -0.13 | -1.9% | $6.71 | $6.85 | $6.67 | 8,100 | |
| $6.80 | +0.05 | +0.7% | $6.76 | $6.88 | $6.75 | 6,900 | |
| $6.75 | -0.01 | -0.1% | $6.80 | $7.00 | $6.67 | 3,200 | |
| $6.76 | -0.05 | -0.7% | $6.64 | $6.91 | $6.61 | 6,500 | |
| $6.81 | -0.03 | -0.4% | $6.80 | $6.84 | $6.65 | 12,300 | |
| $6.84 | -0.01 | -0.1% | $6.87 | $6.95 | $6.80 | 7,900 | |
| $6.85 | -0.12 | -1.7% | $6.85 | $6.99 | $6.80 | 11,500 | |
| $6.97 | +0.11 | +1.6% | $6.79 | $7.47 | $6.79 | 15,000 | |
| $6.86 | -0.04 | -0.6% | $6.90 | $7.01 | $6.86 | 9,000 | |
| $6.90 | -0.10 | -1.4% | $7.06 | $7.15 | $6.84 | 31,700 | |
| $7.00 | -0.11 | -1.5% | $7.05 | $7.11 | $6.97 | 9,500 | |
| $7.11 | -0.01 | -0.1% | $7.06 | $7.15 | $7.05 | 3,100 | |
| $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 |
- 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
FY-2025 Annual Report to Stockholders
Apr 22, 2026
Closed $6.80 (+0.7%) on Apr 23, 2026
FY-2025 Annual Report
Apr 22, 2026
Closed $6.75 (+1.4%) on Apr 22, 2026
United-Guardian Reports 2025 Financial Results
Mar 27, 2026
Closed $6.56 (+5.0%) on Mar 27, 2026
United-Guardian Declares Cash Dividend
Jan 29, 2026
Closed $7.24 (+9.0%) on Jan 29, 2026
3rd Quarter 2025 Report to Stockholders
Dec 10, 2025
Closed $6.00 (-0.3%) on Dec 11, 2025
United-Guardian Reports Third Quarter Earnings
Nov 6, 2025
Closed $6.56 (-6.3%) on Nov 6, 2025
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.