United Therapeutic (NQ: UTHR )

203.08 USD +1.41 (+0.70%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 169.79 170.26 165.99 167.18 339,900 -1.62(-0.96%)
Feb 25, 2021 174.38 174.38 165.24 168.80 401,533 -4.90(-2.82%)
Feb 24, 2021 169.08 181.14 169.08 173.70 467,059 +1.32(+0.77%)
Feb 23, 2021 173.57 174.12 167.96 172.38 263,366 -1.93(-1.11%)
Feb 22, 2021 175.79 178.68 173.66 174.31 460,892 -0.54(-0.31%)
Feb 19, 2021 169.74 175.95 169.74 174.85 320,600 +5.52(+3.26%)
Feb 18, 2021 171.90 171.90 168.23 169.33 231,843 -3.42(-1.98%)
Feb 17, 2021 169.96 177.93 169.38 172.75 434,731 +3.06(+1.80%)
Feb 16, 2021 170.43 171.74 167.75 169.69 242,504 +2.05(+1.22%)
Feb 12, 2021 169.00 169.71 166.55 167.64 159,500 -1.89(-1.11%)
Feb 11, 2021 167.39 171.28 166.83 169.53 254,666 +0.98(+0.58%)
Feb 10, 2021 167.00 171.77 166.56 168.55 279,269 +2.27(+1.37%)
Feb 09, 2021 169.88 170.52 166.04 166.28 201,372 -3.02(-1.78%)
Feb 08, 2021 170.07 170.50 168.26 169.30 192,297 -0.42(-0.25%)
Feb 05, 2021 169.88 170.51 165.44 169.72 169,900 +1.89(+1.13%)
Feb 04, 2021 170.46 171.10 167.09 167.83 158,465 -2.09(-1.23%)
Feb 03, 2021 170.48 172.35 169.52 169.92 147,015 +0.11(+0.06%)
Feb 02, 2021 169.07 171.93 168.81 169.81 263,524 +1.59(+0.95%)
Feb 01, 2021 170.08 170.58 164.36 168.22 208,211 +4.40(+2.69%)
Jan 29, 2021 164.85 167.26 162.26 163.82 221,400 -0.57(-0.35%)
Jan 28, 2021 156.61 165.15 156.61 164.39 338,480 +8.60(+5.52%)
Jan 27, 2021 160.22 163.81 153.92 155.79 561,119 -9.06(-5.50%)
Jan 26, 2021 170.09 170.09 163.40 164.85 225,618 -4.50(-2.66%)
Jan 25, 2021 168.53 169.45 165.00 169.35 153,981 +1.64(+0.98%)
Jan 22, 2021 166.73 168.89 164.47 167.71 203,400 +0.57(+0.34%)
Jan 21, 2021 170.99 171.18 166.95 167.14 260,618 -4.03(-2.35%)
Jan 20, 2021 174.84 176.23 170.25 171.17 345,121 -0.44(-0.26%)
Jan 19, 2021 174.23 176.31 170.52 171.61 276,574 -1.21(-0.70%)
Jan 15, 2021 165.70 173.72 165.70 172.82 719,200 +5.56(+3.32%)
Jan 14, 2021 163.31 168.31 162.37 167.26 366,203 +5.15(+3.18%)
Jan 13, 2021 163.96 164.38 160.50 162.11 308,478 -2.10(-1.28%)
Jan 12, 2021 168.62 169.60 162.58 164.21 283,165 -3.82(-2.27%)
Jan 11, 2021 166.08 171.17 164.30 168.03 539,653 +2.95(+1.79%)
Jan 08, 2021 167.75 168.21 163.76 165.08 442,000 -1.97(-1.18%)
Jan 07, 2021 165.07 170.26 164.17 167.05 664,862 +3.54(+2.17%)
Jan 06, 2021 156.15 164.04 156.15 163.51 637,863 +6.74(+4.30%)
Jan 05, 2021 153.94 157.20 153.67 156.77 355,844 +2.83(+1.84%)
Jan 04, 2021 151.79 154.43 150.73 153.94 329,320 +2.15(+1.42%)
Dec 31, 2020 151.79 151.79 151.79 226,600 +3.11(+2.09%)
Dec 30, 2020 150.28 151.67 148.58 148.68 226,600 -0.86(-0.58%)
Dec 29, 2020 151.00 151.67 147.32 149.54 265,749 -0.46(-0.31%)
Dec 28, 2020 148.85 151.44 147.99 150.00 250,264 +0.17(+0.11%)
Dec 24, 2020 150.23 151.44 149.52 149.83 116,900 +0.47(+0.31%)
Dec 23, 2020 146.47 150.33 145.46 149.36 344,062 +3.01(+2.06%)
Dec 22, 2020 146.31 147.20 144.43 146.35 383,010 +0.22(+0.15%)
Dec 21, 2020 145.96 146.88 143.35 146.13 251,998 -0.72(-0.49%)
Dec 18, 2020 149.07 150.60 145.25 146.85 907,200 -1.59(-1.07%)
Dec 17, 2020 146.46 148.80 146.25 148.44 335,498 +2.19(+1.50%)
Dec 16, 2020 148.87 149.00 145.72 146.25 425,212 -1.96(-1.32%)
Dec 15, 2020 144.37 148.47 143.34 148.21 402,894 +5.07(+3.54%)
Dec 14, 2020 140.00 146.24 139.58 143.14 382,316 +4.44(+3.20%)
Dec 11, 2020 137.21 139.25 131.04 138.70 216,000 +1.49(+1.09%)
Dec 10, 2020 134.89 138.31 133.32 137.21 224,666 +2.56(+1.90%)
Dec 09, 2020 135.58 136.82 132.71 134.65 289,068 -0.43(-0.32%)
Dec 08, 2020 131.70 135.46 129.64 135.08 541,288 +5.10(+3.92%)
Dec 07, 2020 133.44 133.91 129.43 129.98 247,264 -3.49(-2.61%)
Dec 04, 2020 130.49 134.12 130.04 133.47 309,200 +3.53(+2.72%)
Dec 03, 2020 132.06 132.71 129.46 129.94 365,175 -1.34(-1.02%)
Dec 02, 2020 132.09 132.09 130.61 131.28 275,603 -1.21(-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.