United Therapeutic (NQ: UTHR )

167.18 USD -1.62 (-0.96%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 91.43 92.77 90.73 91.51 358,996 -0.61(-0.66%)
Aug 28, 2009 91.50 92.42 90.90 92.12 194,655 +0.92(+1.01%)
Aug 27, 2009 92.81 92.81 90.10 91.20 271,016 +0.12(+0.13%)
Aug 26, 2009 91.49 92.93 90.90 91.08 240,825 -0.21(-0.23%)
Aug 25, 2009 92.19 92.69 91.00 91.29 357,301 +0.29(+0.32%)
Aug 24, 2009 94.23 94.24 90.86 91.00 406,410 -2.53(-2.71%)
Aug 21, 2009 93.20 94.09 92.75 93.53 331,342 +0.79(+0.85%)
Aug 20, 2009 93.15 93.72 91.95 92.74 373,824 +0.14(+0.15%)
Aug 19, 2009 90.50 93.61 90.50 92.60 507,511 +1.38(+1.51%)
Aug 18, 2009 90.61 91.62 90.00 91.22 279,553 +0.99(+1.10%)
Aug 17, 2009 90.41 91.04 89.95 90.23 791,609 -1.15(-1.26%)
Aug 14, 2009 91.02 92.00 90.14 91.38 175,345 -0.37(-0.40%)
Aug 13, 2009 91.05 91.75 90.00 91.75 150,148 +0.68(+0.75%)
Aug 12, 2009 90.95 92.11 90.01 91.07 388,034 +0.13(+0.14%)
Aug 11, 2009 90.89 92.50 90.74 90.94 161,296 -0.93(-1.01%)
Aug 10, 2009 91.02 92.41 90.65 91.87 247,455 -0.08(-0.09%)
Aug 07, 2009 92.20 92.79 91.06 91.95 332,836 +0.11(+0.12%)
Aug 06, 2009 94.23 94.23 91.54 91.84 708,970 -2.99(-3.15%)
Aug 05, 2009 95.00 96.15 93.55 94.83 692,378 -1.38(-1.43%)
Aug 04, 2009 93.86 96.22 93.47 96.21 426,176 +1.77(+1.87%)
Aug 03, 2009 91.02 94.56 91.02 94.44 948,289 +1.82(+1.97%)
Jul 31, 2009 95.03 96.99 90.00 92.62 2,014,355 -2.97(-3.11%)
Jul 30, 2009 86.84 96.70 85.54 95.59 4,584,971 +10.07(+11.78%)
Jul 29, 2009 86.26 87.72 85.42 85.52 658,895 -0.68(-0.79%)
Jul 28, 2009 86.50 87.86 86.00 86.20 460,436 -0.64(-0.74%)
Jul 27, 2009 88.25 88.72 86.60 86.84 308,899 -0.38(-0.44%)
Jul 24, 2009 85.52 87.80 85.52 87.22 522,196 +1.62(+1.89%)
Jul 23, 2009 85.00 87.19 84.20 85.60 439,128 +1.11(+1.31%)
Jul 22, 2009 85.80 86.40 84.01 84.49 648,400 -1.26(-1.47%)
Jul 21, 2009 85.80 86.98 85.61 85.75 709,659 +0.69(+0.81%)
Jul 20, 2009 83.89 85.80 83.05 85.06 607,194 +1.56(+1.87%)
Jul 17, 2009 83.67 83.97 81.99 83.50 405,042 +0.07(+0.08%)
Jul 16, 2009 84.12 84.22 82.99 83.43 566,856 -0.59(-0.70%)
Jul 15, 2009 84.55 84.55 82.81 84.02 499,790 +0.25(+0.30%)
Jul 14, 2009 81.05 84.31 80.04 83.77 754,150 +2.47(+3.04%)
Jul 13, 2009 80.53 81.40 79.76 81.30 479,607 +0.59(+0.73%)
Jul 10, 2009 80.03 81.73 79.85 80.71 281,555 +0.20(+0.25%)
Jul 09, 2009 79.96 80.85 79.48 80.51 310,818 +0.62(+0.78%)
Jul 08, 2009 78.72 80.23 78.72 79.89 419,245 +1.26(+1.60%)
Jul 07, 2009 79.78 80.59 77.95 78.63 352,400 -2.04(-2.53%)
Jul 06, 2009 81.83 81.83 79.28 80.67 549,199 -1.44(-1.75%)
Jul 02, 2009 82.00 82.50 80.37 82.11 372,289 -1.26(-1.51%)
Jul 01, 2009 83.40 84.98 82.95 83.37 441,137 +0.04(+0.05%)
Jun 30, 2009 83.97 84.80 82.31 83.33 483,485 -0.19(-0.23%)
Jun 29, 2009 83.34 83.98 81.39 83.52 602,216 +1.24(+1.51%)
Jun 26, 2009 86.00 86.55 81.91 82.28 4,454,232 -3.57(-4.16%)
Jun 25, 2009 83.61 85.85 82.00 85.85 518,875 +2.91(+3.51%)
Jun 24, 2009 82.24 83.43 81.03 82.94 310,370 +1.44(+1.77%)
Jun 23, 2009 81.83 83.33 80.70 81.50 342,281 +0.31(+0.38%)
Jun 22, 2009 82.80 83.12 80.33 81.19 434,198 -1.51(-1.83%)
Jun 19, 2009 84.29 84.68 82.69 82.70 554,986 -0.33(-0.40%)
Jun 18, 2009 83.71 84.21 82.64 83.03 382,338 -0.89(-1.06%)
Jun 17, 2009 82.49 85.41 82.49 83.92 482,706 +1.50(+1.82%)
Jun 16, 2009 83.07 83.82 81.87 82.42 628,366 -0.64(-0.77%)
Jun 15, 2009 84.04 84.50 82.30 83.06 329,719 -1.88(-2.21%)
Jun 12, 2009 85.25 85.82 84.15 84.94 264,697 -0.11(-0.13%)
Jun 11, 2009 83.29 86.51 82.81 85.05 650,286 +2.14(+2.58%)
Jun 10, 2009 83.26 83.49 81.96 82.91 235,410 -0.09(-0.11%)
Jun 09, 2009 82.40 83.25 82.09 83.00 172,643 +0.54(+0.65%)
Jun 08, 2009 81.29 83.43 81.25 82.46 252,829 -0.78(-0.94%)
Jun 05, 2009 83.14 83.63 81.41 83.24 301,983 +0.83(+1.01%)
Jun 04, 2009 82.20 83.61 81.50 82.41 345,877 -0.41(-0.50%)
Jun 03, 2009 80.44 83.74 80.40 82.82 518,168 +1.74(+2.15%)
Jun 02, 2009 78.79 82.08 78.79 81.08 472,339 +1.06(+1.32%)
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.