United Therapeutic (NQ: UTHR )

211.93 USD +4.35 (+2.10%)
Official Closing Price Updated: 5:26 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.33 134.73 128.23 134.23 786,300 +3.98(+3.06%)
Oct 29, 2020 133.35 133.67 128.21 130.25 934,594 -1.78(-1.35%)
Oct 28, 2020 121.75 132.99 121.75 132.03 1,151,275 +8.63(+6.99%)
Oct 27, 2020 123.13 124.50 121.48 123.40 466,863 -0.17(-0.14%)
Oct 26, 2020 122.01 124.43 120.76 123.57 602,901 +0.79(+0.64%)
Oct 23, 2020 123.10 123.87 121.85 122.78 382,900 +0.68(+0.56%)
Oct 22, 2020 119.34 122.28 119.34 122.10 588,400 +3.25(+2.73%)
Oct 21, 2020 119.57 121.00 118.63 118.85 686,546 -0.32(-0.27%)
Oct 20, 2020 117.42 120.11 115.53 119.17 641,605 +2.70(+2.32%)
Oct 19, 2020 115.54 116.86 114.18 116.47 658,744 +1.47(+1.28%)
Oct 16, 2020 113.59 115.69 112.27 115.00 536,100 +1.97(+1.74%)
Oct 15, 2020 108.61 113.35 108.60 113.03 587,060 +3.07(+2.79%)
Oct 14, 2020 108.16 110.66 108.16 109.96 589,059 +1.64(+1.51%)
Oct 13, 2020 104.35 109.00 103.26 108.32 441,299 +4.07(+3.90%)
Oct 12, 2020 103.73 104.52 102.25 104.25 350,193 +0.24(+0.23%)
Oct 09, 2020 105.01 105.43 102.91 104.01 206,600 -0.88(-0.84%)
Oct 08, 2020 104.18 105.15 103.65 104.89 200,867 +1.02(+0.98%)
Oct 07, 2020 103.59 104.32 103.06 103.87 236,923 +0.80(+0.78%)
Oct 06, 2020 105.87 106.60 102.72 103.07 276,943 -2.62(-2.48%)
Oct 05, 2020 102.83 105.85 102.83 105.69 423,856 +3.82(+3.75%)
Oct 02, 2020 102.35 104.78 101.09 101.87 281,500 -1.30(-1.26%)
Oct 01, 2020 101.03 103.59 100.05 103.17 269,032 +2.17(+2.15%)
Sep 30, 2020 101.37 102.85 100.11 101.00 471,055 -0.04(-0.04%)
Sep 29, 2020 101.82 101.82 100.09 101.04 179,575 -0.47(-0.46%)
Sep 28, 2020 101.46 102.50 100.24 101.51 197,916 +1.06(+1.06%)
Sep 25, 2020 99.44 102.00 99.07 100.45 262,600 +0.55(+0.55%)
Sep 24, 2020 99.97 102.12 98.37 99.90 333,401 -0.65(-0.65%)
Sep 23, 2020 102.24 103.31 100.51 100.55 218,898 -1.74(-1.70%)
Sep 22, 2020 100.96 102.31 99.92 102.29 180,049 +1.28(+1.27%)
Sep 21, 2020 104.43 104.75 100.54 101.01 354,572 -4.68(-4.43%)
Sep 18, 2020 107.40 108.07 104.24 105.69 595,800 -0.98(-0.92%)
Sep 17, 2020 104.72 106.93 104.22 106.67 203,777 +0.59(+0.56%)
Sep 16, 2020 105.86 106.98 105.20 106.08 235,020 +0.33(+0.31%)
Sep 15, 2020 105.47 107.33 105.01 105.75 243,919 +0.91(+0.87%)
Sep 14, 2020 103.76 106.06 103.76 104.84 452,532 +2.32(+2.26%)
Sep 11, 2020 102.98 103.80 101.52 102.52 242,900 +0.08(+0.08%)
Sep 10, 2020 103.79 104.60 102.31 102.44 337,624 -1.46(-1.41%)
Sep 09, 2020 102.90 104.45 102.00 103.90 243,456 +1.19(+1.16%)
Sep 08, 2020 103.79 104.87 102.67 102.71 288,174 -2.66(-2.52%)
Sep 04, 2020 105.49 106.37 102.84 105.37 217,000 +0.81(+0.77%)
Sep 03, 2020 108.67 108.67 103.54 104.56 277,735 -4.56(-4.18%)
Sep 02, 2020 105.13 109.48 105.13 109.12 386,107 +3.61(+3.42%)
Sep 01, 2020 106.23 107.34 104.55 105.51 274,045 -1.45(-1.36%)
Aug 31, 2020 105.83 107.55 105.06 106.96 261,142 +0.92(+0.87%)
Aug 28, 2020 105.67 106.45 104.85 106.04 195,200 +0.37(+0.35%)
Aug 27, 2020 105.46 106.18 104.00 105.67 320,013 +0.63(+0.60%)
Aug 26, 2020 104.68 105.45 104.29 105.04 282,876 -0.01(-0.01%)
Aug 25, 2020 105.83 107.35 103.58 105.05 339,351 -0.87(-0.82%)
Aug 24, 2020 108.15 108.15 105.40 105.92 206,486 -1.33(-1.24%)
Aug 21, 2020 106.83 107.56 105.86 107.25 290,900 +0.63(+0.59%)
Aug 20, 2020 106.52 107.32 105.01 106.62 263,832 -0.50(-0.47%)
Aug 19, 2020 110.02 110.11 107.02 107.12 307,556 -3.81(-3.43%)
Aug 18, 2020 111.15 111.30 109.10 110.93 250,929 +0.18(+0.16%)
Aug 17, 2020 109.27 111.32 108.03 110.75 206,430 +1.28(+1.17%)
Aug 14, 2020 109.45 109.91 108.71 109.47 169,800 +0.09(+0.08%)
Aug 13, 2020 110.71 111.00 108.44 109.38 204,082 -1.14(-1.03%)
Aug 12, 2020 109.66 110.82 108.89 110.52 243,302 +1.37(+1.26%)
Aug 11, 2020 111.01 111.93 108.93 109.15 185,037 -1.78(-1.60%)
Aug 10, 2020 112.41 112.96 110.83 110.93 153,671 -1.86(-1.65%)
Aug 07, 2020 112.80 113.27 111.64 112.79 255,200 +0.59(+0.53%)
Aug 06, 2020 113.30 113.55 111.69 112.20 179,391 -0.87(-0.77%)
Aug 05, 2020 115.34 115.34 112.69 113.07 212,354 -1.02(-0.89%)
Aug 04, 2020 115.87 116.12 113.45 114.09 305,123 -2.32(-1.99%)
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.