United Therapeutic (NQ: UTHR )

203.15 USD +1.48 (+0.73%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 203.05 203.89 201.02 201.67 255,487 -1.11(-0.55%)
Apr 14, 2021 199.42 204.35 198.44 202.78 368,609 +3.48(+1.75%)
Apr 13, 2021 199.71 203.08 197.08 199.30 413,643 +0.71(+0.36%)
Apr 12, 2021 203.35 203.48 197.98 198.59 324,221 -4.77(-2.35%)
Apr 09, 2021 199.85 204.77 198.79 203.36 586,000 +2.63(+1.31%)
Apr 08, 2021 194.99 200.93 192.16 200.73 991,574 +9.63(+5.04%)
Apr 07, 2021 191.67 193.75 188.34 191.10 1,019,777 -0.55(-0.29%)
Apr 06, 2021 192.11 197.30 191.01 191.65 579,204 -1.10(-0.57%)
Apr 05, 2021 192.45 195.13 191.03 192.75 440,134 +0.41(+0.21%)
Apr 01, 2021 184.96 200.00 182.20 192.34 1,699,400 +25.07(+14.99%)
Mar 31, 2021 167.40 170.04 165.75 167.27 655,837 +1.80(+1.09%)
Mar 30, 2021 170.39 171.36 164.19 165.47 357,438 -4.02(-2.37%)
Mar 29, 2021 169.77 173.36 167.90 169.49 307,886 -1.72(-1.00%)
Mar 26, 2021 168.35 171.44 166.76 171.21 243,900 +2.86(+1.70%)
Mar 25, 2021 164.82 168.82 161.48 168.35 370,810 +4.17(+2.54%)
Mar 24, 2021 165.75 166.69 162.98 164.18 187,368 -0.75(-0.45%)
Mar 23, 2021 168.25 169.42 163.24 164.93 279,393 -3.43(-2.04%)
Mar 22, 2021 169.13 169.60 166.61 168.36 220,170 -1.75(-1.03%)
Mar 19, 2021 170.26 172.87 168.87 170.11 746,200 -0.24(-0.14%)
Mar 18, 2021 169.27 173.43 167.46 170.35 501,088 -0.82(-0.48%)
Mar 17, 2021 165.14 171.40 163.51 171.17 486,388 +4.60(+2.76%)
Mar 16, 2021 164.10 167.12 162.32 166.57 338,338 +2.47(+1.51%)
Mar 15, 2021 159.45 164.31 155.86 164.10 275,625 +4.60(+2.88%)
Mar 12, 2021 159.07 159.76 155.71 159.50 319,500 +0.68(+0.43%)
Mar 11, 2021 162.08 162.16 158.47 158.82 282,276 -0.86(-0.54%)
Mar 10, 2021 159.27 161.34 157.88 159.68 287,829 +0.67(+0.42%)
Mar 09, 2021 161.39 164.33 158.55 159.01 505,240 -1.08(-0.67%)
Mar 08, 2021 166.44 166.44 159.00 160.09 332,473 -4.25(-2.59%)
Mar 05, 2021 161.47 164.77 159.02 164.34 502,100 +4.00(+2.49%)
Mar 04, 2021 163.91 166.65 159.54 160.34 557,804 -2.87(-1.76%)
Mar 03, 2021 164.80 168.99 160.87 163.21 280,648 -3.38(-2.03%)
Mar 02, 2021 170.73 173.12 166.25 166.59 184,077 -4.68(-2.73%)
Mar 01, 2021 167.20 173.03 166.78 171.27 304,977 +4.09(+2.45%)
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%)
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.