United Therapeutic (NQ: UTHR )

164.34 USD +4.00 (+2.49%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 86.91 88.42 86.86 88.08 378,700 +1.17(+1.35%)
Dec 30, 2019 88.65 89.26 86.77 86.91 399,622 -1.92(-2.16%)
Dec 27, 2019 89.64 89.83 88.02 88.83 276,400 -0.63(-0.70%)
Dec 26, 2019 91.27 91.29 89.23 89.46 247,273 -1.94(-2.12%)
Dec 24, 2019 90.89 91.42 90.27 91.40 163,800 +0.50(+0.55%)
Dec 23, 2019 90.76 91.11 89.56 90.90 279,709 +0.51(+0.56%)
Dec 20, 2019 89.49 90.64 88.43 90.39 724,400 +0.93(+1.04%)
Dec 19, 2019 89.82 90.40 89.26 89.46 281,321 -0.25(-0.28%)
Dec 18, 2019 89.58 89.84 88.02 89.71 434,235 +0.28(+0.31%)
Dec 17, 2019 91.26 91.26 88.28 89.43 527,838 -1.52(-1.67%)
Dec 16, 2019 89.35 91.51 88.42 90.95 403,277 +1.32(+1.47%)
Dec 13, 2019 92.51 93.32 88.76 89.63 545,200 -4.13(-4.40%)
Dec 12, 2019 92.75 93.84 92.32 93.76 253,575 +1.27(+1.37%)
Dec 11, 2019 92.89 94.58 92.26 92.49 443,235 -0.54(-0.58%)
Dec 10, 2019 91.08 93.10 91.08 93.03 503,278 +1.98(+2.17%)
Dec 09, 2019 91.78 92.62 91.03 91.05 334,694 -0.56(-0.61%)
Dec 06, 2019 91.00 91.91 90.97 91.61 272,600 +1.38(+1.53%)
Dec 05, 2019 91.59 91.79 89.93 90.23 362,855 -1.11(-1.22%)
Dec 04, 2019 89.03 91.39 88.82 91.34 478,950 +2.12(+2.38%)
Dec 03, 2019 88.67 89.92 87.54 89.22 712,440 -2.60(-2.83%)
Dec 02, 2019 92.49 93.41 90.92 91.82 417,532 -0.44(-0.48%)
Nov 29, 2019 93.22 93.69 92.19 92.26 188,200 -1.61(-1.72%)
Nov 27, 2019 93.98 94.08 92.75 93.87 251,400 +0.33(+0.35%)
Nov 26, 2019 95.63 95.90 93.20 93.54 238,238 -1.80(-1.89%)
Nov 25, 2019 93.45 95.47 93.15 95.34 426,400 +2.33(+2.51%)
Nov 22, 2019 93.81 94.47 92.55 93.01 328,000 -0.39(-0.42%)
Nov 21, 2019 95.04 95.04 92.57 93.40 355,657 -1.43(-1.51%)
Nov 20, 2019 92.25 95.88 92.25 94.83 654,101 +2.31(+2.50%)
Nov 19, 2019 91.26 94.61 91.26 92.52 358,889 +1.86(+2.05%)
Nov 18, 2019 90.23 92.19 89.89 90.66 557,202 +0.23(+0.25%)
Nov 15, 2019 90.02 91.11 89.64 90.43 353,900 +0.90(+1.01%)
Nov 14, 2019 88.36 90.13 87.49 89.53 324,512 +1.04(+1.18%)
Nov 13, 2019 88.97 89.09 87.82 88.49 392,747 -1.08(-1.21%)
Nov 12, 2019 90.71 91.15 89.05 89.57 282,005 -1.39(-1.53%)
Nov 11, 2019 90.99 91.35 90.52 90.96 265,582 -0.65(-0.71%)
Nov 08, 2019 90.29 92.24 90.00 91.61 269,700 +0.98(+1.08%)
Nov 07, 2019 90.82 91.77 90.27 90.63 281,028 +0.35(+0.39%)
Nov 06, 2019 91.51 91.72 90.07 90.28 423,633 -1.29(-1.41%)
Nov 05, 2019 90.02 92.18 89.76 91.57 490,784 +1.43(+1.59%)
Nov 04, 2019 90.32 90.98 88.89 90.14 430,276 +0.18(+0.20%)
Nov 01, 2019 89.77 92.07 88.63 89.96 576,400 +0.12(+0.13%)
Oct 31, 2019 91.07 92.33 89.42 89.84 786,296 -1.15(-1.26%)
Oct 30, 2019 92.00 95.76 89.44 90.99 1,774,544 +4.00(+4.60%)
Oct 29, 2019 86.77 87.27 85.57 86.99 478,481 +0.48(+0.55%)
Oct 28, 2019 84.39 87.35 84.39 86.51 447,209 +2.44(+2.90%)
Oct 25, 2019 82.99 84.62 82.75 84.07 341,200 +0.77(+0.92%)
Oct 24, 2019 84.47 84.73 81.86 83.30 236,944 -0.88(-1.05%)
Oct 23, 2019 84.25 85.00 83.92 84.18 271,496 -0.08(-0.09%)
Oct 22, 2019 84.42 85.16 83.26 84.26 270,271 +0.23(+0.27%)
Oct 21, 2019 83.23 84.59 82.53 84.03 320,985 +1.89(+2.30%)
Oct 18, 2019 81.43 82.78 80.60 82.14 517,300 +0.47(+0.58%)
Oct 17, 2019 81.93 82.75 81.28 81.67 254,078 -0.09(-0.11%)
Oct 16, 2019 82.19 84.06 81.07 81.76 422,939 -0.21(-0.26%)
Oct 15, 2019 81.26 82.27 81.26 81.97 510,915 +0.72(+0.89%)
Oct 14, 2019 81.59 82.41 80.82 81.25 313,803 -0.64(-0.78%)
Oct 11, 2019 81.24 83.02 81.24 81.89 273,300 +1.14(+1.41%)
Oct 10, 2019 80.11 81.37 79.45 80.75 327,398 +1.04(+1.30%)
Oct 09, 2019 78.95 80.64 78.54 79.71 480,615 +1.00(+1.27%)
Oct 08, 2019 79.60 80.05 78.16 78.71 356,195 -1.24(-1.55%)
Oct 07, 2019 79.01 80.77 78.51 79.95 522,690 +0.76(+0.96%)
Oct 04, 2019 78.45 79.46 76.33 79.19 474,200 +0.88(+1.12%)
Oct 03, 2019 79.11 79.70 77.85 78.31 388,655 -1.11(-1.40%)
Oct 02, 2019 78.03 79.80 77.30 79.42 668,157 +1.06(+1.35%)
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.