United Therapeutic (NQ: UTHR )

207.58 USD +3.74 (+1.83%)
Official Closing Price Updated: 5:16 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 84.98 88.26 84.01 87.23 610,275 +2.73(+3.23%)
Oct 30, 2008 81.85 85.90 80.00 84.50 751,788 +4.85(+6.09%)
Oct 29, 2008 78.19 81.48 75.03 79.65 956,495 +2.92(+3.81%)
Oct 28, 2008 81.57 83.06 74.64 76.73 1,020,861 -4.24(-5.24%)
Oct 27, 2008 87.47 88.00 80.75 80.97 818,802 -7.91(-8.90%)
Oct 24, 2008 87.22 92.10 86.12 88.88 564,347 -4.95(-5.28%)
Oct 23, 2008 100.50 101.53 90.00 93.83 756,545 -6.75(-6.71%)
Oct 22, 2008 100.02 104.10 98.61 100.58 493,045 -0.19(-0.19%)
Oct 21, 2008 100.23 103.00 98.42 100.77 528,273 -0.09(-0.09%)
Oct 20, 2008 97.61 100.96 95.96 100.86 403,534 +4.73(+4.92%)
Oct 17, 2008 92.71 99.60 92.71 96.13 595,869 +0.78(+0.82%)
Oct 16, 2008 90.00 95.72 87.02 95.35 565,682 +5.33(+5.92%)
Oct 15, 2008 93.27 95.54 89.98 90.02 515,850 -5.10(-5.36%)
Oct 14, 2008 97.18 98.75 93.71 95.12 443,282 -1.58(-1.63%)
Oct 13, 2008 92.55 96.74 91.38 96.70 412,109 +6.33(+7.00%)
Oct 10, 2008 89.70 91.50 83.74 90.37 927,002 -1.16(-1.27%)
Oct 09, 2008 96.43 99.95 90.68 91.53 577,544 -5.23(-5.41%)
Oct 08, 2008 91.70 100.26 90.29 96.76 1,008,345 +3.22(+3.44%)
Oct 07, 2008 94.52 97.94 93.22 93.54 898,880 -1.30(-1.37%)
Oct 06, 2008 98.74 98.95 90.29 94.84 923,925 -5.71(-5.68%)
Oct 03, 2008 104.49 104.67 99.55 100.55 741,045 -3.43(-3.30%)
Oct 02, 2008 106.37 107.98 102.97 103.98 558,629 -2.06(-1.94%)
Oct 01, 2008 105.15 108.36 105.15 106.04 456,096 +0.87(+0.83%)
Sep 30, 2008 105.77 106.76 104.02 105.17 495,950 -0.87(-0.82%)
Sep 29, 2008 108.00 110.16 105.76 106.04 551,204 -4.76(-4.30%)
Sep 26, 2008 110.68 112.34 107.67 110.80 461,085 +0.80(+0.73%)
Sep 25, 2008 107.86 110.51 107.35 110.00 636,218 +2.22(+2.06%)
Sep 24, 2008 109.90 109.92 106.64 107.78 369,057 +0.87(+0.81%)
Sep 23, 2008 109.66 114.59 105.54 106.91 301,320 +0.92(+0.87%)
Sep 22, 2008 108.57 110.00 105.77 105.99 370,420 -3.01(-2.76%)
Sep 19, 2008 110.50 113.97 104.01 109.00 1,653,553 +3.00(+2.83%)
Sep 18, 2008 103.25 106.45 101.90 106.00 895,917 +2.10(+2.02%)
Sep 17, 2008 108.14 109.46 103.90 103.90 854,615 -6.55(-5.93%)
Sep 16, 2008 107.49 111.57 105.55 110.45 581,899 +0.81(+0.74%)
Sep 15, 2008 110.01 113.94 108.54 109.64 694,289 -3.68(-3.25%)
Sep 12, 2008 112.01 114.19 111.76 113.32 3,205,608 +0.07(+0.06%)
Sep 11, 2008 111.83 114.10 111.58 113.25 775,795 -0.52(-0.46%)
Sep 10, 2008 112.00 113.92 110.89 113.77 1,502,085 +5.09(+4.68%)
Sep 09, 2008 109.01 111.62 107.90 108.68 393,586 -0.77(-0.70%)
Sep 08, 2008 112.18 112.42 108.51 109.45 444,833 +0.03(+0.03%)
Sep 05, 2008 107.00 110.27 104.58 109.42 674,752 +1.66(+1.54%)
Sep 04, 2008 108.57 110.12 106.94 107.76 466,942 -0.51(-0.47%)
Sep 03, 2008 107.01 108.29 105.41 108.27 813,750 +1.37(+1.28%)
Sep 02, 2008 107.09 108.86 105.93 106.90 467,215 +0.77(+0.73%)
Aug 29, 2008 105.88 107.46 105.53 106.13 321,799 -0.23(-0.22%)
Aug 28, 2008 102.57 106.95 102.57 106.36 447,529 +3.13(+3.03%)
Aug 27, 2008 103.77 103.77 101.07 103.23 596,038 -0.66(-0.64%)
Aug 26, 2008 105.01 105.48 102.93 103.89 308,873 -1.27(-1.21%)
Aug 25, 2008 106.68 107.12 104.11 105.16 275,931 -1.24(-1.17%)
Aug 22, 2008 104.75 106.82 104.28 106.40 292,546 +1.92(+1.84%)
Aug 21, 2008 103.98 104.97 102.43 104.48 377,257 -0.20(-0.19%)
Aug 20, 2008 105.51 106.22 104.04 104.68 354,406 -1.25(-1.18%)
Aug 19, 2008 107.00 107.90 105.25 105.93 259,946 -0.97(-0.91%)
Aug 18, 2008 110.22 110.92 106.30 106.90 425,083 -3.06(-2.78%)
Aug 15, 2008 111.25 111.60 108.83 109.96 485,443 +0.07(+0.06%)
Aug 14, 2008 107.29 110.48 105.13 109.89 731,062 +2.37(+2.20%)
Aug 13, 2008 108.40 108.85 106.79 107.52 683,941 -1.11(-1.02%)
Aug 12, 2008 109.31 110.65 108.14 108.63 1,393,645 -3.75(-3.34%)
Aug 11, 2008 111.31 113.00 110.35 112.38 346,708 +2.67(+2.43%)
Aug 08, 2008 108.55 113.51 108.42 109.71 960,100 +0.74(+0.68%)
Aug 07, 2008 112.51 114.36 108.87 108.97 674,040 -3.92(-3.47%)
Aug 06, 2008 116.13 117.42 112.80 112.89 617,121 -3.09(-2.66%)
Aug 05, 2008 111.57 116.61 111.16 115.98 851,517 +2.23(+1.96%)
Aug 04, 2008 114.00 114.34 112.05 113.75 611,398 -0.65(-0.57%)
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.