United Therapeutic (NQ: UTHR )

166.59 USD -4.68 (-2.73%)
Official Closing Price Updated: 4:04 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 160.00 161.99 150.21 150.62 875,671 -9.86(-6.14%)
Aug 28, 2015 159.40 161.20 157.42 160.48 391,847 +0.24(+0.15%)
Aug 27, 2015 162.22 163.62 156.29 160.24 421,887 +0.77(+0.48%)
Aug 26, 2015 156.82 159.72 151.39 159.47 584,090 +6.79(+4.45%)
Aug 25, 2015 155.26 156.58 151.41 152.68 717,703 +2.24(+1.49%)
Aug 24, 2015 143.64 161.08 141.07 150.44 1,023,983 -5.20(-3.34%)
Aug 21, 2015 160.57 163.51 155.36 155.64 556,177 -7.02(-4.32%)
Aug 20, 2015 168.27 170.44 162.46 162.66 477,283 -5.02(-2.99%)
Aug 19, 2015 166.63 168.90 164.65 167.68 339,186 +0.10(+0.06%)
Aug 18, 2015 168.68 172.39 166.84 167.58 521,205 -1.00(-0.59%)
Aug 17, 2015 163.74 168.85 162.30 168.58 422,612 +3.84(+2.33%)
Aug 14, 2015 164.33 165.60 162.44 164.74 317,121 -0.14(-0.08%)
Aug 13, 2015 164.90 166.79 163.47 164.88 336,249 +0.71(+0.43%)
Aug 12, 2015 162.49 165.31 160.74 164.17 563,852 -0.99(-0.60%)
Aug 11, 2015 163.27 166.87 161.72 165.16 442,727 +0.16(+0.10%)
Aug 10, 2015 166.66 168.94 163.80 165.00 417,414 +0.00(+0.00%)
Aug 07, 2015 158.65 165.68 155.56 165.00 667,110 +5.35(+3.35%)
Aug 06, 2015 167.41 167.50 158.42 159.65 590,220 -6.90(-4.14%)
Aug 05, 2015 165.33 170.03 165.32 166.55 473,454 +2.82(+1.72%)
Aug 04, 2015 164.51 165.84 162.22 163.73 452,549 +0.48(+0.29%)
Aug 03, 2015 170.04 170.29 162.04 163.25 716,663 -6.11(-3.61%)
Jul 31, 2015 163.79 169.71 162.51 169.36 1,048,065 +6.57(+4.04%)
Jul 30, 2015 166.10 166.10 157.99 162.79 710,541 -4.39(-2.63%)
Jul 29, 2015 166.32 168.50 164.07 167.18 714,474 +1.22(+0.74%)
Jul 28, 2015 157.00 169.94 152.02 165.96 1,597,773 +0.18(+0.11%)
Jul 27, 2015 168.68 169.39 164.07 165.78 808,056 -3.50(-2.07%)
Jul 24, 2015 174.11 175.66 168.68 169.28 435,456 -5.82(-3.32%)
Jul 23, 2015 175.74 176.84 173.78 175.10 323,616 +0.50(+0.29%)
Jul 22, 2015 173.73 175.53 173.33 174.60 328,998 -0.57(-0.33%)
Jul 21, 2015 177.54 179.37 174.44 175.17 378,439 -2.34(-1.32%)
Jul 20, 2015 179.66 180.40 177.06 177.51 446,783 -1.64(-0.92%)
Jul 17, 2015 178.69 179.60 176.84 179.15 512,706 +1.34(+0.75%)
Jul 16, 2015 177.10 178.12 174.30 177.81 538,869 +1.38(+0.78%)
Jul 15, 2015 175.42 181.02 174.71 176.43 655,624 +1.38(+0.79%)
Jul 14, 2015 171.57 175.12 171.57 175.05 522,128 +2.91(+1.69%)
Jul 13, 2015 172.91 174.29 171.00 172.14 346,892 +0.57(+0.33%)
Jul 10, 2015 171.26 172.55 169.44 171.57 446,690 +3.88(+2.31%)
Jul 09, 2015 168.81 170.11 166.74 167.69 512,886 +1.38(+0.83%)
Jul 08, 2015 169.49 171.07 165.53 166.31 657,871 -4.45(-2.61%)
Jul 07, 2015 171.46 172.27 169.64 170.76 775,054 -0.12(-0.07%)
Jul 06, 2015 169.21 172.15 168.31 170.88 936,779 +0.77(+0.45%)
Jul 02, 2015 173.60 170.11 170.11 170.11 578,400 -2.82(-1.63%)
Jul 01, 2015 175.87 176.14 172.57 172.93 630,442 -1.02(-0.59%)
Jun 30, 2015 173.58 174.30 169.27 173.95 730,391 +3.20(+1.87%)
Jun 29, 2015 173.90 176.17 170.47 170.75 627,459 -4.68(-2.67%)
Jun 26, 2015 179.14 180.58 173.96 175.43 803,458 -3.20(-1.79%)
Jun 25, 2015 177.45 179.89 175.33 178.63 612,860 +1.28(+0.72%)
Jun 24, 2015 185.57 185.92 176.67 177.35 693,990 -8.54(-4.59%)
Jun 23, 2015 189.86 189.87 185.25 185.89 498,772 -2.52(-1.34%)
Jun 22, 2015 189.09 190.13 188.01 188.41 493,699 +0.26(+0.14%)
Jun 19, 2015 186.50 189.19 183.93 188.15 761,632 +2.37(+1.28%)
Jun 18, 2015 184.55 187.18 184.10 185.78 505,917 +1.55(+0.84%)
Jun 17, 2015 187.16 187.87 183.45 184.23 395,415 -2.67(-1.43%)
Jun 16, 2015 185.96 187.75 184.46 186.90 399,319 +1.05(+0.56%)
Jun 15, 2015 185.57 187.51 182.67 185.85 629,746 -1.31(-0.70%)
Jun 12, 2015 185.02 188.00 185.02 187.16 445,050 +0.29(+0.16%)
Jun 11, 2015 182.15 186.99 181.48 186.87 468,846 +4.97(+2.73%)
Jun 10, 2015 178.37 183.40 176.58 181.90 433,744 +3.78(+2.12%)
Jun 09, 2015 181.16 181.98 176.32 178.12 436,311 -2.90(-1.60%)
Jun 08, 2015 180.32 182.53 180.32 181.02 567,597 -0.33(-0.18%)
Jun 05, 2015 180.00 182.54 178.10 181.35 361,119 +1.65(+0.92%)
Jun 04, 2015 181.93 184.26 178.68 179.70 464,124 -4.28(-2.33%)
Jun 03, 2015 183.00 186.56 181.20 183.98 432,248 +2.06(+1.13%)
Jun 02, 2015 181.29 183.95 179.92 181.92 464,245 -0.27(-0.15%)
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.