United Therapeutic (NQ: UTHR )

199.30 USD +0.71 (+0.36%)
Official Closing Price Updated: 6:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 118.37 125.70 109.82 110.86 806,536 -11.81(-9.63%)
Oct 30, 2018 117.81 122.85 117.56 122.67 385,939 +5.00(+4.25%)
Oct 29, 2018 119.92 121.23 115.64 117.67 313,892 -0.72(-0.61%)
Oct 26, 2018 117.97 119.87 115.23 118.39 379,200 -0.56(-0.47%)
Oct 25, 2018 116.84 120.36 115.51 118.95 350,499 +2.82(+2.43%)
Oct 24, 2018 124.76 124.76 115.94 116.13 496,923 -8.36(-6.72%)
Oct 23, 2018 120.79 125.66 118.53 124.49 406,886 +2.22(+1.82%)
Oct 22, 2018 123.94 125.24 120.79 122.27 318,922 -0.68(-0.55%)
Oct 19, 2018 126.54 127.86 122.53 122.95 320,000 -2.88(-2.29%)
Oct 18, 2018 127.39 128.18 125.46 125.83 344,735 -1.17(-0.92%)
Oct 17, 2018 127.46 128.55 126.17 127.00 362,864 -0.04(-0.03%)
Oct 16, 2018 124.05 127.11 123.61 127.04 279,352 +3.62(+2.93%)
Oct 15, 2018 123.36 125.13 122.82 123.42 265,222 +0.31(+0.25%)
Oct 12, 2018 122.35 125.04 120.39 123.11 426,800 +1.73(+1.43%)
Oct 11, 2018 124.42 127.05 121.23 121.38 357,256 -2.58(-2.08%)
Oct 10, 2018 125.10 126.90 123.67 123.96 232,517 -1.21(-0.97%)
Oct 09, 2018 126.83 127.00 124.67 125.17 247,432 -1.48(-1.17%)
Oct 08, 2018 125.00 127.44 123.17 126.65 257,988 +1.78(+1.43%)
Oct 05, 2018 125.59 127.68 123.42 124.87 267,100 -0.24(-0.19%)
Oct 04, 2018 128.16 128.68 124.35 125.11 357,206 -3.62(-2.81%)
Oct 03, 2018 127.14 129.59 125.15 128.73 315,590 +2.62(+2.08%)
Oct 02, 2018 126.30 127.14 124.53 126.11 266,276 +0.15(+0.12%)
Oct 01, 2018 128.41 128.41 125.35 125.96 304,136 -1.92(-1.50%)
Sep 28, 2018 125.60 129.00 125.46 127.88 557,900 +1.51(+1.19%)
Sep 27, 2018 125.20 127.43 124.03 126.37 264,609 +1.10(+0.88%)
Sep 26, 2018 125.46 127.79 123.93 125.27 404,627 -0.24(-0.19%)
Sep 25, 2018 126.27 126.75 124.57 125.51 328,056 +0.19(+0.15%)
Sep 24, 2018 122.95 125.79 122.35 125.32 214,893 +2.58(+2.10%)
Sep 21, 2018 124.18 127.69 122.71 122.74 501,900 -1.49(-1.20%)
Sep 20, 2018 126.52 127.00 124.09 124.23 228,850 -1.63(-1.30%)
Sep 19, 2018 126.44 127.79 124.92 125.86 270,035 -0.34(-0.27%)
Sep 18, 2018 126.00 127.74 124.42 126.20 288,769 +0.26(+0.21%)
Sep 17, 2018 124.09 126.24 122.65 125.94 266,998 +2.02(+1.63%)
Sep 14, 2018 125.00 126.13 123.29 123.92 288,900 -0.60(-0.48%)
Sep 13, 2018 122.99 125.19 122.58 124.52 237,916 +1.13(+0.92%)
Sep 12, 2018 122.33 123.58 120.45 123.39 257,956 +1.54(+1.26%)
Sep 11, 2018 121.90 122.33 119.86 121.85 281,653 +0.41(+0.34%)
Sep 10, 2018 119.00 121.71 118.21 121.44 235,252 +2.96(+2.50%)
Sep 07, 2018 117.80 118.67 116.69 118.48 210,000 +0.00(+0.00%)
Sep 06, 2018 119.66 119.66 117.53 118.48 248,775 -0.76(-0.64%)
Sep 05, 2018 118.99 121.18 118.99 119.24 439,552 -0.21(-0.18%)
Sep 04, 2018 123.45 123.99 117.52 119.45 610,476 -3.54(-2.88%)
Aug 31, 2018 122.99 122.99 122.99 0 -0.69(-0.56%)
Aug 30, 2018 125.05 126.50 123.26 123.68 413,048 -1.98(-1.58%)
Aug 29, 2018 126.87 127.03 124.61 125.66 316,108 -0.57(-0.45%)
Aug 28, 2018 126.52 127.42 125.65 126.23 306,825 -0.55(-0.43%)
Aug 27, 2018 124.59 127.28 124.11 126.78 391,019 +2.86(+2.31%)
Aug 24, 2018 125.97 126.79 123.35 123.92 382,000 -2.16(-1.71%)
Aug 23, 2018 127.76 128.54 124.09 126.08 277,262 -1.81(-1.42%)
Aug 22, 2018 127.49 129.27 126.91 127.89 299,858 -0.22(-0.17%)
Aug 21, 2018 125.34 128.22 124.68 128.11 452,946 +3.08(+2.46%)
Aug 20, 2018 126.33 126.33 124.38 125.03 330,774 -0.58(-0.46%)
Aug 17, 2018 129.91 130.00 124.69 125.61 325,400 -3.85(-2.97%)
Aug 16, 2018 125.20 129.95 124.00 129.46 533,360 +4.83(+3.88%)
Aug 15, 2018 122.55 124.78 121.20 124.63 269,472 +1.32(+1.07%)
Aug 14, 2018 123.28 125.07 122.77 123.31 416,918 +0.62(+0.51%)
Aug 13, 2018 126.86 127.32 122.40 122.69 449,014 -3.89(-3.07%)
Aug 10, 2018 126.53 127.83 125.21 126.58 326,600 -0.43(-0.34%)
Aug 09, 2018 125.58 128.38 123.05 127.01 513,228 +0.84(+0.67%)
Aug 08, 2018 124.83 128.88 123.23 126.17 1,053,032 +1.35(+1.08%)
Aug 07, 2018 124.51 126.27 123.00 124.82 338,846 +1.07(+0.86%)
Aug 06, 2018 126.10 129.00 122.20 123.75 390,166 -3.32(-2.61%)
Aug 03, 2018 123.74 127.39 123.74 127.07 341,500 +3.83(+3.11%)
Aug 02, 2018 117.79 124.74 116.90 123.24 483,903 +6.58(+5.64%)
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.