United Therapeutic (NQ: UTHR )

160.01 USD -3.20 (-1.96%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 83.14 84.25 82.40 82.56 392,800 -0.17(-0.21%)
Aug 29, 2019 81.48 82.93 81.16 82.73 203,099 +1.68(+2.07%)
Aug 28, 2019 79.82 81.61 79.25 81.05 261,273 +1.04(+1.30%)
Aug 27, 2019 81.84 82.88 79.28 80.01 461,448 -1.49(-1.83%)
Aug 26, 2019 81.11 81.59 79.87 81.50 333,670 +0.79(+0.98%)
Aug 23, 2019 82.53 83.81 80.33 80.71 284,500 -2.14(-2.58%)
Aug 22, 2019 83.13 83.27 81.15 82.85 286,447 +0.07(+0.08%)
Aug 21, 2019 81.43 82.82 81.40 82.78 283,580 +1.47(+1.81%)
Aug 20, 2019 81.76 82.48 80.69 81.31 245,398 -0.51(-0.62%)
Aug 19, 2019 82.17 82.87 80.50 81.82 243,000 +0.45(+0.55%)
Aug 16, 2019 80.00 81.83 79.44 81.37 374,100 +1.85(+2.33%)
Aug 15, 2019 79.70 80.54 78.54 79.52 348,096 +0.20(+0.25%)
Aug 14, 2019 79.12 80.84 78.67 79.32 465,906 -0.84(-1.05%)
Aug 13, 2019 80.77 82.54 79.60 80.16 498,286 -1.03(-1.27%)
Aug 12, 2019 81.16 81.50 80.19 81.19 379,847 -0.41(-0.50%)
Aug 09, 2019 81.52 82.77 80.42 81.60 562,300 -0.07(-0.09%)
Aug 08, 2019 80.14 81.73 79.93 81.67 454,628 +1.78(+2.23%)
Aug 07, 2019 77.86 80.10 77.20 79.89 487,504 +1.51(+1.93%)
Aug 06, 2019 79.75 79.75 76.87 78.38 586,227 -0.73(-0.92%)
Aug 05, 2019 82.45 82.66 77.87 79.11 911,424 -4.15(-4.98%)
Aug 02, 2019 82.88 83.90 81.25 83.26 459,000 +0.19(+0.23%)
Aug 01, 2019 81.29 85.31 80.93 83.07 1,282,416 +3.83(+4.83%)
Jul 31, 2019 81.89 83.50 78.62 79.24 930,040 -0.29(-0.36%)
Jul 30, 2019 77.69 80.00 77.52 79.53 518,746 +1.33(+1.70%)
Jul 29, 2019 77.55 78.36 75.75 78.20 454,105 +0.60(+0.77%)
Jul 26, 2019 76.93 78.92 76.87 77.60 578,700 +0.72(+0.94%)
Jul 25, 2019 76.88 78.40 76.72 76.88 550,942 +0.17(+0.22%)
Jul 24, 2019 74.94 76.83 74.47 76.71 475,948 +1.77(+2.36%)
Jul 23, 2019 75.00 75.26 74.31 74.94 328,375 +0.09(+0.12%)
Jul 22, 2019 75.50 75.65 74.64 74.85 359,449 -0.47(-0.62%)
Jul 19, 2019 76.39 77.02 75.14 75.32 930,300 -0.93(-1.22%)
Jul 18, 2019 75.92 76.98 75.66 76.25 487,398 +0.12(+0.16%)
Jul 17, 2019 76.20 76.94 75.45 76.13 347,703 +0.21(+0.28%)
Jul 16, 2019 76.26 76.86 75.55 75.92 402,571 -0.26(-0.34%)
Jul 15, 2019 76.56 76.56 75.31 76.18 323,960 -0.30(-0.39%)
Jul 12, 2019 77.27 78.30 76.06 76.48 321,400 -1.01(-1.30%)
Jul 11, 2019 79.04 79.22 77.27 77.49 536,711 -1.64(-2.07%)
Jul 10, 2019 80.62 80.62 78.21 79.13 511,865 -0.93(-1.16%)
Jul 09, 2019 78.17 81.22 77.96 80.06 502,176 +1.95(+2.50%)
Jul 08, 2019 79.73 79.97 77.31 78.11 848,454 -1.90(-2.37%)
Jul 05, 2019 81.61 82.11 79.69 80.01 492,600 -1.90(-2.32%)
Jul 03, 2019 82.54 82.54 80.33 81.91 824,500 -0.84(-1.02%)
Jul 02, 2019 82.67 82.78 81.18 82.75 786,098 +0.75(+0.91%)
Jul 01, 2019 82.55 82.75 81.38 82.00 838,697 +3.94(+5.05%)
Jun 28, 2019 77.09 78.13 77.02 78.06 676,600 +1.05(+1.36%)
Jun 27, 2019 76.11 78.13 76.11 77.01 534,459 +0.65(+0.85%)
Jun 26, 2019 77.72 78.31 75.96 76.36 524,133 -0.90(-1.16%)
Jun 25, 2019 76.48 79.03 75.85 77.26 906,520 +1.20(+1.58%)
Jun 24, 2019 77.44 77.64 75.72 76.06 680,384 -1.45(-1.87%)
Jun 21, 2019 77.66 78.75 76.52 77.51 768,100 -0.43(-0.55%)
Jun 20, 2019 79.10 80.42 77.43 77.94 649,449 -0.66(-0.84%)
Jun 19, 2019 78.41 78.89 76.96 78.60 811,442 +0.00(+0.00%)
Jun 18, 2019 79.09 81.10 78.40 78.60 676,165 +0.02(+0.03%)
Jun 17, 2019 78.66 79.92 78.24 78.58 688,273 +0.35(+0.45%)
Jun 14, 2019 80.83 80.84 77.78 78.23 829,000 -2.84(-3.50%)
Jun 13, 2019 80.70 81.24 79.50 81.07 804,549 +0.76(+0.95%)
Jun 12, 2019 80.78 81.10 79.40 80.31 822,851 -0.45(-0.56%)
Jun 11, 2019 83.40 83.50 80.48 80.76 935,972 -2.07(-2.50%)
Jun 10, 2019 81.78 83.90 81.36 82.83 741,660 +0.85(+1.04%)
Jun 07, 2019 81.82 83.44 80.10 81.98 1,066,100 +0.93(+1.15%)
Jun 06, 2019 82.83 83.82 80.94 81.05 1,014,464 -1.94(-2.34%)
Jun 05, 2019 85.85 85.85 81.77 82.99 1,336,154 -2.94(-3.42%)
Jun 04, 2019 83.52 86.83 83.06 85.93 1,265,469 +2.19(+2.62%)
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.