United Therapeutic (NQ: UTHR )

164.34 USD +4.00 (+2.49%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 103.15 104.13 99.50 103.83 644,371 +0.87(+0.84%)
Feb 28, 2020 98.28 103.22 97.28 102.96 997,600 +2.17(+2.15%)
Feb 27, 2020 104.79 105.27 100.72 100.79 1,035,284 -5.02(-4.74%)
Feb 26, 2020 104.44 109.31 104.00 105.81 1,532,793 -7.05(-6.25%)
Feb 25, 2020 116.42 116.64 110.06 112.86 763,318 -2.49(-2.16%)
Feb 24, 2020 112.01 116.98 111.07 115.35 1,038,609 +8.39(+7.84%)
Feb 21, 2020 107.29 108.44 106.71 106.96 528,300 -0.46(-0.43%)
Feb 20, 2020 106.94 108.12 105.74 107.42 407,543 +0.50(+0.47%)
Feb 19, 2020 106.41 107.82 106.24 106.92 391,389 +0.94(+0.89%)
Feb 18, 2020 104.03 106.11 103.13 105.98 246,722 +1.79(+1.72%)
Feb 14, 2020 104.26 105.30 103.23 104.19 236,700 +0.20(+0.19%)
Feb 13, 2020 105.00 105.46 103.65 103.99 336,567 -0.47(-0.45%)
Feb 12, 2020 101.89 105.93 101.70 104.46 899,293 +3.31(+3.27%)
Feb 11, 2020 100.21 101.65 99.06 101.15 345,134 +1.13(+1.13%)
Feb 10, 2020 100.84 100.84 98.51 100.02 311,908 -0.50(-0.50%)
Feb 07, 2020 101.44 101.57 99.56 100.52 425,900 -0.92(-0.91%)
Feb 06, 2020 102.08 102.50 100.54 101.44 440,828 -0.03(-0.03%)
Feb 05, 2020 97.21 103.41 97.21 101.47 566,247 +4.82(+4.99%)
Feb 04, 2020 95.25 96.85 95.25 96.65 351,850 +1.09(+1.14%)
Feb 03, 2020 94.17 96.58 90.02 95.56 1,108,956 -2.11(-2.16%)
Jan 31, 2020 99.04 99.48 97.02 97.67 386,000 +1.32(+1.37%)
Jan 30, 2020 95.47 100.09 94.82 96.35 483,882 -0.07(-0.07%)
Jan 29, 2020 93.29 97.43 92.61 96.42 754,703 +3.22(+3.45%)
Jan 28, 2020 90.56 93.80 89.30 93.20 560,506 +3.15(+3.50%)
Jan 27, 2020 88.42 90.91 88.19 90.05 325,314 +0.72(+0.81%)
Jan 24, 2020 91.08 91.35 88.50 89.33 351,700 -1.54(-1.69%)
Jan 23, 2020 92.49 92.90 90.24 90.87 302,977 -1.57(-1.70%)
Jan 22, 2020 91.95 92.60 91.00 92.44 366,755 +0.56(+0.61%)
Jan 21, 2020 92.86 93.40 91.74 91.88 305,902 -1.25(-1.34%)
Jan 17, 2020 94.48 94.75 92.50 93.13 482,200 -1.00(-1.06%)
Jan 16, 2020 93.21 95.24 92.56 94.13 487,302 +1.69(+1.83%)
Jan 15, 2020 91.27 93.50 91.27 92.44 684,920 +0.65(+0.71%)
Jan 14, 2020 86.51 92.00 86.46 91.79 726,146 +5.59(+6.48%)
Jan 13, 2020 85.82 86.46 83.76 86.20 393,768 +0.53(+0.62%)
Jan 10, 2020 87.45 87.90 85.40 85.67 432,500 -1.90(-2.17%)
Jan 09, 2020 87.75 87.96 86.40 87.57 317,099 +0.41(+0.47%)
Jan 08, 2020 86.95 88.00 86.39 87.16 332,981 +0.25(+0.29%)
Jan 07, 2020 86.12 87.26 85.54 86.91 291,756 +0.34(+0.39%)
Jan 06, 2020 86.09 86.84 85.02 86.57 365,254 +0.11(+0.13%)
Jan 03, 2020 86.64 87.64 86.20 86.46 323,300 -1.20(-1.37%)
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.