United-Guardian - 27 Year Stock Price History | UG

Historical daily share price chart and data for United-Guardian since 1992 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for United-Guardian as of January 18, 2019 is 19.60.
United-Guardian Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 19.9140 18.8316 20.7000 18.8316 19.6000 6.87%
2018 17.8931 17.6985 19.7500 15.7500 18.3400 1.66%
2017 14.9823 13.9855 19.1498 12.4466 18.0398 28.57%
2016 15.1812 17.5631 19.7088 12.0598 14.0307 -15.32%
2015 16.1396 16.0373 19.2151 14.9001 16.5682 1.38%
2014 21.0128 22.3673 27.5333 15.4151 16.3422 -27.47%
2013 18.8966 15.4363 23.0310 14.5399 22.5328 48.42%
2012 13.3121 10.8274 17.3976 10.7696 15.1816 37.82%
2011 10.2096 9.7989 11.0152 9.0957 11.0152 14.82%
2010 8.3186 7.5101 10.3009 7.3534 9.5933 27.96%
2009 5.7432 5.5707 7.6858 3.6111 7.4970 32.24%
2008 6.1333 6.1215 7.4333 4.5376 5.6693 -6.59%
2007 5.9172 4.7633 8.2985 4.7355 6.0691 20.91%
2006 4.9490 4.7432 5.7766 4.1112 5.0197 6.55%
2005 4.1819 4.2131 5.8721 3.5160 4.7113 12.49%
2004 3.4171 3.7134 4.1881 2.6727 4.1881 13.36%
2003 3.0242 1.9134 4.0637 1.8577 3.6945 89.40%
2002 2.3055 2.3546 3.3282 1.4716 1.9506 -17.16%
2001 2.4103 1.9992 3.3098 1.9992 2.3546 28.48%
2000 1.9456 1.6265 2.4940 1.4639 1.8326 20.72%
1999 1.6604 1.8022 2.0142 1.1661 1.5181 -20.44%
1998 2.0003 1.7267 2.7732 1.4651 1.9082 7.26%
1997 1.5161 0.7245 2.5356 0.7245 1.7790 145.55%
1996 0.8341 0.6533 1.2602 0.6291 0.7245 10.90%
1995 0.7924 0.7299 0.9839 0.6049 0.6533 -10.49%
1994 1.3550 1.7662 2.2179 0.6049 0.7299 -56.80%
1993 2.0961 2.6211 2.8227 1.5122 1.6896 -32.96%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $0.090B $0.013B
UNITED GUARDIAN conducts research, product development, manufacturing and marketing of pharmaceuticals, cosmetics, health care products, medical devices, and proprietary industrial products. They also distributes a line of over 3,000 fine organic chemicals, research chemicals, test solutions, indicators, dyes and reagents.
Stock Name Country Market Cap PE Ratio
Abbott Laboratories (ABT) United States $125.437B 25.42
Medtronic (MDT) Ireland $117.248B 17.53
Stryker (SYK) United States $62.695B 23.63
Boston Scientific (BSX) United States $52.155B 26.36
Baxter (BAX) United States $37.585B 24.27
Zimmer Biomet Holdings (ZBH) United States $21.487B 13.93
ResMed (RMD) United States $16.792B 32.02
Smith & Nephew SNATS (SNN) United Kingdom $16.606B 0.00
Canopy Growth (CGC) Canada $10.104B 0.00
Bio-Rad Laboratories (BIO) United States $7.180B 45.91
Hill-Rom Holdings (HRC) United States $6.608B 20.68
Aurora Cannabis (ACB) Canada $6.428B 33.90
Perrigo (PRGO) Ireland $6.245B 9.48
Haemonetics (HAE) United States $5.216B 45.87
ICU Medical (ICUI) United States $4.878B 27.18
Insulet (PODD) United States $4.428B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $4.141B 0.00
Agios Pharmaceuticals (AGIO) United States $3.252B 0.00
Neogen (NEOG) United States $3.150B 48.38
Hutchison China MediTech (HCM) China $2.945B 0.00
National Vision Holdings (EYE) United States $2.566B 49.63
NuVasive (NUVA) United States $2.469B 22.98
Quidel (QDEL) United States $2.084B 27.17
NxStage Medical (NXTM) United States $1.901B 0.00
Aphria (APHA) $1.668B 74.22
Phibro Animal Health (PAHC) United States $1.294B 18.32
AtriCure (ATRC) United States $1.222B 0.00
VAREX IMAGING (VREX) United States $1.060B 21.23
Cardiovascular Systems (CSII) United States $1.013B 1457.00
PetIQ (PETQ) United States $0.781B 20.25
Cerus (CERS) United States $0.771B 0.00
OraSure Technologies (OSUR) United States $0.747B 42.03
Meridian Bioscience (VIVO) United States $0.713B 22.73
Eagle Pharmaceuticals (EGRX) United States $0.662B 21.24
Omeros (OMER) United States $0.658B 0.00
Surmodics (SRDX) United States $0.642B 97.18
Lantheus Holdings (LNTH) United States $0.637B 19.73
NanoString Technologies (NSTG) United States $0.624B 0.00
MacroGenics (MGNX) United States $0.520B 0.00
Quanterix (QTRX) United States $0.467B 0.00
LeMaitre Vascular (LMAT) United States $0.458B 22.48
Owens & Minor (OMI) United States $0.453B 5.12
Evolus (EOLS) United States $0.436B 0.00
TG Therapeutics (TGTX) United States $0.375B 0.00
Insys Therapeutics (INSY) United States $0.327B 0.00
Utah Medical Products (UTMD) United States $0.322B 20.85
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.279B 0.00
Bovie Medical (APYX) United States $0.278B 0.00
Vapotherm (VAPO) United States $0.273B 0.00
Cytosorbents (CTSO) United States $0.244B 0.00
BioLife Solutions (BLFS) United States $0.226B 305.00
Rockwell Medical (RMTI) United States $0.198B 0.00
Fonar (FONR) United States $0.139B 7.00
Chimerix (CMRX) United States $0.137B 0.00
Surface Oncology (SURF) United States $0.136B 0.00
Chembio Diagnostics (CEMI) United States $0.121B 0.00
Female Health (VERU) United States $0.084B 0.00
Trinity Biotech (TRIB) Ireland $0.065B 18.07
Oramed Pharmaceuticals (ORMP) United States $0.059B 0.00
CAS Medical Systems (CASM) United States $0.056B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.056B 0.00
ImmuCell (ICCC) United States $0.041B 0.00
Neurotrope (NTRP) United States $0.031B 0.00
Capricor Therapeutics (CAPR) United States $0.021B 0.00
Senestech (SNES) United States $0.019B 0.00
Akers Biosciences Inc (AKER) United States $0.017B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.015B 0.00
Valeritas Holdings (VLRX) United States $0.010B 0.00
Cellectar Biosciences (CLRB) United States $0.010B 0.00
NeuroMetrix (NURO) United States $0.009B 0.00