United Therapeutic (NQ: UTHR )

203.73 USD +2.06 (+1.02%)
Official Closing Price Updated: 6:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 120.51 120.70 118.37 118.59 304,002 -1.27(-1.06%)
Oct 30, 2017 120.05 121.86 119.23 119.86 302,523 -0.19(-0.16%)
Oct 27, 2017 119.89 121.00 115.79 120.05 462,617 +0.95(+0.80%)
Oct 26, 2017 121.80 123.25 118.52 119.10 494,356 -3.79(-3.08%)
Oct 25, 2017 126.58 130.69 120.73 122.89 1,089,178 +3.99(+3.36%)
Oct 24, 2017 122.08 122.31 118.59 118.90 513,152 -2.33(-1.92%)
Oct 23, 2017 121.16 122.06 119.70 121.23 562,265 +0.22(+0.18%)
Oct 20, 2017 119.71 121.42 118.65 121.01 402,257 +1.95(+1.64%)
Oct 19, 2017 120.15 120.15 118.00 119.06 432,384 -1.06(-0.88%)
Oct 18, 2017 121.62 123.15 119.81 120.12 367,917 -1.67(-1.37%)
Oct 17, 2017 119.49 123.22 119.49 121.79 237,686 +2.01(+1.68%)
Oct 16, 2017 121.00 122.06 119.24 119.78 301,811 -0.73(-0.61%)
Oct 13, 2017 120.56 121.88 120.20 120.51 166,834 +0.24(+0.20%)
Oct 12, 2017 120.11 121.02 119.53 120.27 256,919 +0.12(+0.10%)
Oct 11, 2017 121.71 121.71 118.77 120.15 672,869 -1.37(-1.13%)
Oct 10, 2017 122.25 123.35 121.40 121.52 279,328 -0.52(-0.43%)
Oct 09, 2017 123.48 123.69 120.60 122.04 332,384 -1.83(-1.48%)
Oct 06, 2017 122.87 124.89 122.39 123.87 215,684 -0.08(-0.06%)
Oct 05, 2017 122.00 124.15 120.82 123.95 216,379 +1.74(+1.42%)
Oct 04, 2017 123.22 123.22 122.00 122.21 255,690 -0.61(-0.50%)
Oct 03, 2017 122.98 124.00 120.37 122.82 402,516 +0.26(+0.21%)
Oct 02, 2017 117.00 123.16 116.79 122.56 520,038 +5.37(+4.58%)
Sep 29, 2017 118.78 119.91 116.65 117.19 447,882 -1.57(-1.32%)
Sep 28, 2017 119.08 120.64 118.08 118.76 456,441 -0.70(-0.59%)
Sep 27, 2017 119.08 120.57 117.92 119.46 308,218 +1.16(+0.98%)
Sep 26, 2017 119.30 120.23 117.86 118.30 453,996 -1.34(-1.12%)
Sep 25, 2017 115.14 120.12 115.04 119.64 418,139 +5.04(+4.40%)
Sep 22, 2017 115.50 115.64 114.54 114.60 372,309 -0.85(-0.74%)
Sep 21, 2017 117.65 118.16 115.35 115.45 653,423 -2.12(-1.80%)
Sep 20, 2017 117.43 118.52 117.07 117.57 488,291 +0.04(+0.03%)
Sep 19, 2017 120.00 121.51 117.47 117.53 470,837 -2.27(-1.89%)
Sep 18, 2017 120.90 121.16 119.45 119.80 415,686 -0.99(-0.82%)
Sep 15, 2017 121.73 120.46 120.79 843,120 -0.22(-0.18%)
Sep 14, 2017 123.51 123.51 120.91 121.01 348,924 -2.17(-1.76%)
Sep 13, 2017 123.42 124.62 122.30 123.18 456,883 -0.20(-0.16%)
Sep 12, 2017 121.04 124.04 120.17 123.38 480,487 +2.63(+2.18%)
Sep 11, 2017 121.00 121.62 119.67 120.75 696,960 -0.07(-0.06%)
Sep 08, 2017 125.00 125.21 119.13 120.82 2,279,211 -12.70(-9.51%)
Sep 07, 2017 134.48 134.48 132.37 133.52 915,749 -1.51(-1.12%)
Sep 06, 2017 133.77 136.17 133.77 135.03 695,913 +1.50(+1.12%)
Sep 05, 2017 134.08 131.91 133.53 526,271 +0.18(+0.13%)
Sep 01, 2017 130.57 134.43 129.94 133.35 508,729 +2.55(+1.95%)
Aug 31, 2017 129.32 131.95 129.15 130.80 655,808 +1.63(+1.26%)
Aug 30, 2017 128.09 129.93 128.09 129.17 342,882 +0.78(+0.61%)
Aug 29, 2017 129.30 129.95 128.34 128.39 363,199 -1.22(-0.94%)
Aug 28, 2017 129.17 130.59 128.66 129.61 320,749 +1.16(+0.90%)
Aug 25, 2017 129.90 131.48 128.23 128.45 412,064 -1.41(-1.09%)
Aug 24, 2017 130.69 131.00 129.11 129.86 332,712 -0.86(-0.66%)
Aug 23, 2017 130.52 131.30 129.81 130.72 333,135 -0.56(-0.43%)
Aug 22, 2017 130.00 131.83 129.74 131.28 433,488 +1.47(+1.13%)
Aug 21, 2017 128.57 130.96 128.40 129.81 484,772 +0.71(+0.55%)
Aug 18, 2017 130.69 131.27 128.79 129.10 557,656 -1.96(-1.50%)
Aug 17, 2017 131.89 133.57 130.97 131.06 618,908 -0.98(-0.74%)
Aug 16, 2017 129.67 134.10 129.53 132.04 577,125 +2.28(+1.76%)
Aug 15, 2017 129.33 131.22 128.39 129.76 449,405 +0.08(+0.06%)
Aug 14, 2017 128.92 130.68 128.46 129.68 529,993 +1.45(+1.13%)
Aug 11, 2017 127.40 130.48 127.40 128.23 457,333 +1.21(+0.95%)
Aug 10, 2017 128.13 128.16 126.34 127.02 711,369 -2.01(-1.56%)
Aug 09, 2017 129.99 131.01 128.22 129.03 682,392 -2.01(-1.53%)
Aug 08, 2017 135.23 135.38 130.69 131.04 862,080 -4.42(-3.26%)
Aug 07, 2017 137.75 137.82 133.86 135.46 787,044 -1.35(-0.99%)
Aug 04, 2017 126.96 135.20 136.81 2,166,309 +9.85(+7.76%)
Aug 03, 2017 127.48 128.39 125.27 126.96 449,560 -0.96(-0.75%)
Aug 02, 2017 128.35 128.50 127.03 127.92 512,296 -0.10(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.