United Therapeutic (NQ: UTHR )

163.21 USD -3.38 (-2.03%)
Streaming Delayed Price Updated: 4:09 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 115.72 118.19 113.90 117.95 543,200 +2.95(+2.57%)
May 28, 2020 117.54 118.72 114.54 115.00 500,010 -1.81(-1.55%)
May 27, 2020 118.70 119.29 113.39 116.81 480,192 -1.64(-1.38%)
May 26, 2020 119.44 121.35 117.66 118.45 737,595 +0.88(+0.75%)
May 22, 2020 117.33 117.98 116.32 117.57 679,700 +0.37(+0.32%)
May 21, 2020 119.92 119.92 116.80 117.20 817,329 -2.98(-2.48%)
May 20, 2020 120.24 121.00 118.62 120.18 654,384 +1.74(+1.47%)
May 19, 2020 120.58 124.78 118.43 118.44 923,043 -0.82(-0.69%)
May 18, 2020 118.24 119.78 117.42 119.26 1,045,355 +2.90(+2.49%)
May 15, 2020 113.42 117.00 112.53 116.36 686,000 +2.93(+2.58%)
May 14, 2020 112.10 114.14 111.34 113.43 388,821 +0.35(+0.31%)
May 13, 2020 114.01 116.74 112.09 113.08 355,368 -1.17(-1.02%)
May 12, 2020 117.66 118.90 114.15 114.25 600,410 -1.41(-1.22%)
May 11, 2020 112.69 116.32 112.69 115.66 1,028,009 +2.23(+1.97%)
May 08, 2020 114.00 114.57 112.71 113.43 310,500 +1.45(+1.29%)
May 07, 2020 114.79 114.79 111.84 111.98 764,709 -0.98(-0.87%)
May 06, 2020 113.27 115.39 112.31 112.96 386,257 +1.40(+1.25%)
May 05, 2020 114.96 116.12 110.75 111.56 490,259 -0.35(-0.31%)
May 04, 2020 108.88 111.92 107.42 111.91 901,547 +2.79(+2.56%)
May 01, 2020 108.00 110.13 106.89 109.12 477,300 -0.44(-0.40%)
Apr 30, 2020 108.18 112.09 105.87 109.56 1,345,462 +1.59(+1.47%)
Apr 29, 2020 107.84 113.48 104.66 107.97 760,706 -1.77(-1.61%)
Apr 28, 2020 112.79 113.45 109.38 109.74 632,485 -1.84(-1.65%)
Apr 27, 2020 111.91 112.78 111.04 111.58 474,843 +0.37(+0.33%)
Apr 24, 2020 110.82 111.98 107.40 111.21 1,272,200 +1.22(+1.11%)
Apr 23, 2020 108.92 110.97 106.61 109.99 380,435 +1.92(+1.78%)
Apr 22, 2020 105.97 109.43 105.22 108.07 603,808 +4.07(+3.91%)
Apr 21, 2020 105.02 106.10 103.26 104.00 578,326 -2.44(-2.29%)
Apr 20, 2020 104.08 108.68 103.05 106.44 624,235 +1.82(+1.74%)
Apr 17, 2020 99.42 105.30 97.96 104.62 784,200 +7.35(+7.56%)
Apr 16, 2020 98.69 98.69 94.26 97.27 608,308 -0.14(-0.14%)
Apr 15, 2020 97.05 98.93 95.07 97.41 410,897 -1.60(-1.62%)
Apr 14, 2020 99.00 99.98 97.85 99.01 589,706 +0.76(+0.77%)
Apr 13, 2020 95.56 98.61 95.21 98.25 482,502 +2.38(+2.48%)
Apr 09, 2020 97.11 98.00 95.19 95.87 454,300 -0.72(-0.75%)
Apr 08, 2020 95.48 97.15 94.09 96.59 426,614 +1.53(+1.61%)
Apr 07, 2020 97.31 98.10 93.48 95.06 794,567 -0.70(-0.73%)
Apr 06, 2020 94.39 96.36 93.29 95.76 777,241 +3.02(+3.26%)
Apr 03, 2020 92.63 94.97 91.86 92.74 724,500 -0.79(-0.84%)
Apr 02, 2020 92.65 93.90 91.17 93.53 878,200 -0.37(-0.39%)
Apr 01, 2020 93.35 96.48 89.89 93.90 583,356 -0.92(-0.98%)
Mar 31, 2020 96.42 96.68 92.16 94.82 614,554 -2.25(-2.31%)
Mar 30, 2020 91.32 97.25 90.68 97.07 542,385 +5.75(+6.30%)
Mar 27, 2020 88.86 93.42 88.54 91.32 602,200 -0.70(-0.76%)
Mar 26, 2020 91.29 94.95 89.50 92.02 516,222 +1.48(+1.63%)
Mar 25, 2020 87.95 94.17 86.00 90.54 916,633 +2.50(+2.84%)
Mar 24, 2020 87.91 89.98 84.71 88.04 633,549 +4.09(+4.87%)
Mar 23, 2020 82.81 84.63 79.19 83.95 670,566 +0.81(+0.97%)
Mar 20, 2020 83.72 86.86 81.67 83.14 714,200 -0.48(-0.57%)
Mar 19, 2020 79.15 84.87 77.70 83.62 841,632 +4.23(+5.33%)
Mar 18, 2020 75.91 82.29 75.58 79.39 793,498 -1.17(-1.45%)
Mar 17, 2020 81.32 82.66 76.85 80.56 1,470,542 +1.13(+1.42%)
Mar 16, 2020 83.69 86.78 78.56 79.43 1,053,258 -12.48(-13.58%)
Mar 13, 2020 90.21 92.06 83.47 91.91 884,100 +5.77(+6.70%)
Mar 12, 2020 88.19 91.64 84.89 86.14 1,510,249 -7.85(-8.35%)
Mar 11, 2020 98.38 99.44 92.12 93.99 571,782 -6.50(-6.47%)
Mar 10, 2020 94.93 100.99 92.61 100.49 807,004 +9.20(+10.08%)
Mar 09, 2020 93.67 94.97 90.88 91.29 672,630 -6.97(-7.09%)
Mar 06, 2020 99.99 101.17 96.11 98.26 1,257,200 -2.96(-2.92%)
Mar 05, 2020 100.90 103.91 100.53 101.22 297,623 -2.03(-1.97%)
Mar 04, 2020 102.50 103.38 99.53 103.25 555,093 +3.04(+3.03%)
Mar 03, 2020 103.43 105.33 99.41 100.21 530,694 -3.62(-3.49%)
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.