United-Guardian - 27 Year Stock Price History | UG

Historical daily share price chart and data for United-Guardian since 1992 adjusted for splits. 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 March 18, 2019 is 19.28.
United-Guardian Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 19.6775 18.8316 20.7300 18.6100 19.2800 5.13%
2018 17.3730 17.1498 19.1377 15.2617 18.3400 4.92%
2017 14.5178 13.5519 18.5561 12.0607 17.4805 28.57%
2016 14.7106 17.0186 19.0978 11.6859 13.5957 -15.32%
2015 15.6392 15.5401 18.6194 14.4381 16.0545 1.38%
2014 20.3613 21.6738 26.6797 14.9372 15.8355 -27.47%
2013 18.3107 14.9577 22.3170 14.0891 21.8342 48.42%
2012 12.8994 10.4917 16.8582 10.4357 14.7109 37.82%
2011 9.8931 9.4951 10.6737 8.8137 10.6737 14.82%
2010 8.0607 7.2773 9.9815 7.1254 9.2959 27.96%
2009 5.5652 5.3980 7.4475 3.4991 7.2646 32.24%
2008 5.9431 5.9317 7.2028 4.3970 5.4935 -6.59%
2007 5.7337 4.6157 8.0412 4.5887 5.8809 20.91%
2006 4.7955 4.5961 5.5975 3.9837 4.8640 6.54%
2005 4.0523 4.0825 5.6901 3.4070 4.5653 12.50%
2004 3.3112 3.5983 4.0582 2.5898 4.0582 13.36%
2003 2.9305 1.8541 3.9377 1.8001 3.5799 89.40%
2002 2.2340 2.2816 3.2250 1.4260 1.8901 -17.16%
2001 2.3356 1.9372 3.2072 1.9372 2.2816 28.48%
2000 1.8853 1.5761 2.4167 1.4185 1.7758 20.72%
1999 1.6089 1.7463 1.9518 1.1300 1.4710 -20.44%
1998 1.9383 1.6732 2.6872 1.4197 1.8490 7.26%
1997 1.4691 0.7020 2.4570 0.7020 1.7239 145.57%
1996 0.8082 0.6330 1.2211 0.6096 0.7020 10.90%
1995 0.7678 0.7073 0.9534 0.5861 0.6330 -10.50%
1994 1.3130 1.7115 2.1491 0.5861 0.7073 -56.80%
1993 2.0311 2.5399 2.7352 1.4653 1.6372 -32.96%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $0.089B $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 $140.272B 27.73
Medtronic (MDT) Ireland $125.787B 18.39
Stryker (SYK) United States $72.312B 26.54
Boston Scientific (BSX) United States $55.730B 27.17
Baxter (BAX) United States $39.435B 25.23
Zimmer Biomet Holdings (ZBH) United States $25.742B 16.48
Smith & Nephew SNATS (SNN) United Kingdom $17.346B 0.00
Canopy Growth (CGC) Canada $15.357B 0.00
ResMed (RMD) United States $14.383B 27.27
Aurora Cannabis (ACB) Canada $9.728B 68.64
Bio-Rad Laboratories (BIO) United States $9.298B 53.05
Hill-Rom Holdings (HRC) United States $6.949B 21.49
Perrigo (PRGO) Ireland $6.542B 10.61
Insulet (PODD) United States $5.812B 1960.80
GW Pharmaceuticals (GWPH) United Kingdom $5.107B 0.00
ICU Medical (ICUI) United States $4.771B 29.70
Haemonetics (HAE) United States $4.422B 39.23
Agios Pharmaceuticals (AGIO) United States $3.796B 0.00
Hutchison China MediTech (HCM) China $3.712B 0.00
Neogen (NEOG) United States $3.240B 49.77
NuVasive (NUVA) United States $2.859B 24.94
Quidel (QDEL) United States $2.688B 24.25
Aphria (APHA) $2.403B 106.67
National Vision Holdings (EYE) United States $2.385B 46.92
Cardiovascular Systems (CSII) United States $1.382B 992.25
Phibro Animal Health (PAHC) United States $1.275B 18.33
VAREX IMAGING (VREX) United States $1.255B 24.57
AtriCure (ATRC) United States $1.121B 0.00
MacroGenics (MGNX) United States $0.933B 0.00
Lantheus Holdings (LNTH) United States $0.929B 25.10
NanoString Technologies (NSTG) United States $0.855B 0.00
Cerus (CERS) United States $0.838B 0.00
PetIQ (PETQ) United States $0.787B 22.53
Omeros (OMER) United States $0.786B 0.00
OraSure Technologies (OSUR) United States $0.721B 31.62
Surmodics (SRDX) United States $0.703B 102.18
Meridian Bioscience (VIVO) United States $0.701B 20.89
Evolus (EOLS) United States $0.677B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.655B 22.28
LeMaitre Vascular (LMAT) United States $0.614B 29.22
TG Therapeutics (TGTX) United States $0.607B 0.00
Quanterix (QTRX) United States $0.552B 0.00
BioLife Solutions (BLFS) United States $0.346B 143.85
Vapotherm (VAPO) United States $0.335B 0.00
Utah Medical Products (UTMD) United States $0.323B 21.01
Insys Therapeutics (INSY) United States $0.308B 0.00
Owens & Minor (OMI) United States $0.301B 4.17
Rockwell Medical (RMTI) United States $0.297B 0.00
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.269B 0.00
Bovie Medical (APYX) United States $0.263B 0.00
Cytosorbents (CTSO) United States $0.255B 0.00
Fonar (FONR) United States $0.146B 7.81
Zynex (ZYXI) United States $0.142B 15.14
Surface Oncology (SURF) United States $0.131B 0.00
Chimerix (CMRX) United States $0.104B 0.00
Chembio Diagnostics (CEMI) United States $0.101B 0.00
Female Health (VERU) United States $0.094B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.081B 0.00
Trinity Biotech (TRIB) Ireland $0.073B 21.79
CAS Medical Systems (CASM) United States $0.072B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.056B 0.00
Neurotrope (NTRP) United States $0.052B 0.00
Valeritas Holdings (VLRX) United States $0.039B 0.00
ImmuCell (ICCC) United States $0.037B 0.00
Senestech (SNES) United States $0.026B 0.00
Capricor Therapeutics (CAPR) United States $0.016B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.015B 0.00
Akers Biosciences Inc (AKER) United States $0.013B 0.00
Cellectar Biosciences (CLRB) United States $0.011B 0.00
NeuroMetrix (NURO) United States $0.008B 15.14