United Therapeutic (NQ: UTHR )

198.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.90 17.00 16.50 16.70 178,800 -0.15(-0.89%)
Dec 30, 2002 17.00 17.12 16.27 16.85 129,300 -0.23(-1.35%)
Dec 27, 2002 17.00 17.13 16.95 17.08 74,500 -0.17(-0.99%)
Dec 26, 2002 17.15 17.27 16.89 17.25 69,100 +0.07(+0.41%)
Dec 24, 2002 17.10 17.31 17.10 17.18 33,300 -0.07(-0.41%)
Dec 23, 2002 17.02 17.32 16.88 17.25 88,000 +0.25(+1.47%)
Dec 20, 2002 17.02 17.54 16.88 17.00 149,800 -0.33(-1.90%)
Dec 19, 2002 17.32 17.58 17.00 17.33 198,300 -0.02(-0.12%)
Dec 18, 2002 16.98 17.79 16.48 17.35 301,800 +0.32(+1.89%)
Dec 17, 2002 17.00 17.04 16.39 17.03 86,700 +0.04(+0.23%)
Dec 16, 2002 17.53 17.53 16.86 16.99 64,500 -0.45(-2.58%)
Dec 13, 2002 17.50 17.59 17.25 17.44 70,900 -0.17(-0.97%)
Dec 12, 2002 17.49 18.00 17.11 17.61 326,300 +0.14(+0.80%)
Dec 11, 2002 16.77 17.47 16.72 17.47 206,900 +0.59(+3.50%)
Dec 10, 2002 17.20 17.22 16.50 16.88 132,900 -0.32(-1.86%)
Dec 09, 2002 16.99 17.29 16.94 17.20 95,000 -0.08(-0.46%)
Dec 06, 2002 17.18 17.31 16.99 17.28 58,700 +0.08(+0.47%)
Dec 05, 2002 17.10 17.33 16.95 17.20 54,500 +0.26(+1.53%)
Dec 04, 2002 16.95 17.08 16.77 16.94 49,700 -0.14(-0.82%)
Dec 03, 2002 17.05 17.15 16.90 17.08 55,800 +0.03(+0.18%)
Dec 02, 2002 17.28 17.50 16.93 17.05 161,600 -0.22(-1.27%)
Nov 29, 2002 17.30 17.44 16.99 17.27 34,600 -0.07(-0.40%)
Nov 27, 2002 16.44 17.34 16.44 17.34 128,300 +0.91(+5.54%)
Nov 26, 2002 16.95 16.95 16.39 16.43 132,600 -0.47(-2.78%)
Nov 25, 2002 17.10 17.40 16.66 16.90 145,400 -0.12(-0.71%)
Nov 22, 2002 17.10 17.58 17.00 17.02 84,100 -0.27(-1.56%)
Nov 21, 2002 17.08 18.24 17.00 17.29 275,700 +0.16(+0.93%)
Nov 20, 2002 16.48 17.13 16.31 17.13 159,900 +0.70(+4.26%)
Nov 19, 2002 16.50 16.69 16.30 16.43 180,200 -0.23(-1.38%)
Nov 18, 2002 16.62 16.95 16.33 16.66 384,400 +0.41(+2.52%)
Nov 15, 2002 16.32 16.55 15.92 16.25 118,900 -0.22(-1.33%)
Nov 14, 2002 15.91 16.60 15.91 16.47 142,500 +0.62(+3.91%)
Nov 13, 2002 15.86 16.06 15.75 15.85 44,700 +0.00(+0.01%)
Nov 12, 2002 15.34 16.14 15.34 15.85 194,900 +0.50(+3.25%)
Nov 11, 2002 15.80 15.90 15.02 15.35 188,500 -0.47(-2.98%)
Nov 08, 2002 15.86 15.95 15.32 15.82 178,100 -0.08(-0.50%)
Nov 07, 2002 15.80 16.09 15.50 15.90 184,000 +0.00(+0.00%)
Nov 06, 2002 15.89 16.08 15.64 15.90 125,700 +0.09(+0.57%)
Nov 05, 2002 15.64 15.90 15.35 15.81 89,500 +0.21(+1.35%)
Nov 04, 2002 15.05 15.65 15.05 15.60 295,700 +0.60(+4.00%)
Nov 01, 2002 15.01 15.10 14.86 15.00 150,100 +0.05(+0.33%)
Oct 31, 2002 15.05 15.50 14.82 14.95 120,200 -0.05(-0.33%)
Oct 30, 2002 15.13 15.15 14.90 15.00 122,000 -0.10(-0.66%)
Oct 29, 2002 15.50 15.50 14.48 15.10 112,800 +0.20(+1.34%)
Oct 28, 2002 14.33 15.26 14.33 14.90 154,200 +0.35(+2.41%)
Oct 25, 2002 14.40 14.60 14.30 14.55 93,700 +0.29(+2.03%)
Oct 24, 2002 14.19 14.40 13.96 14.26 234,600 +0.10(+0.71%)
Oct 23, 2002 14.32 14.50 14.04 14.16 108,900 -0.28(-1.94%)
Oct 22, 2002 15.01 15.20 14.28 14.44 142,000 -0.80(-5.25%)
Oct 21, 2002 15.09 15.39 14.61 15.24 77,000 +0.23(+1.53%)
Oct 18, 2002 15.24 15.25 14.80 15.01 105,300 -0.14(-0.92%)
Oct 17, 2002 15.41 15.41 14.88 15.15 63,400 +0.05(+0.33%)
Oct 16, 2002 14.96 15.50 14.70 15.10 114,833 -0.11(-0.72%)
Oct 15, 2002 14.75 15.48 14.74 15.21 202,900 +0.15(+1.01%)
Oct 14, 2002 14.44 15.06 14.20 15.06 118,500 +0.86(+6.04%)
Oct 11, 2002 14.10 14.56 13.85 14.20 116,746 +0.20(+1.43%)
Oct 10, 2002 14.71 14.73 13.91 14.00 171,700 -0.75(-5.08%)
Oct 09, 2002 15.89 15.89 14.61 14.75 199,200 -1.05(-6.65%)
Oct 08, 2002 15.85 16.01 15.55 15.80 170,300 +0.00(+0.00%)
Oct 07, 2002 16.10 16.49 15.60 15.80 96,100 -0.34(-2.11%)
Oct 04, 2002 16.21 16.50 15.73 16.14 80,366 -0.12(-0.74%)
Oct 03, 2002 15.81 16.43 15.81 16.26 80,600 -0.04(-0.25%)
Oct 02, 2002 16.29 16.55 16.02 16.30 122,798 -0.15(-0.91%)
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.