United Therapeutic (NQ: UTHR )

164.71 USD -1.88 (-1.13%)
Streaming Delayed Price Updated: 1:42 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 129.32 131.95 129.15 130.80 655,808 +1.63(+1.26%)
Aug 30, 2017 128.09 129.93 128.09 129.17 342,882 +0.78(+0.61%)
Aug 29, 2017 129.30 129.95 128.34 128.39 363,199 -1.22(-0.94%)
Aug 28, 2017 129.17 130.59 128.66 129.61 320,749 +1.16(+0.90%)
Aug 25, 2017 129.90 131.48 128.23 128.45 412,064 -1.41(-1.09%)
Aug 24, 2017 130.69 131.00 129.11 129.86 332,712 -0.86(-0.66%)
Aug 23, 2017 130.52 131.30 129.81 130.72 333,135 -0.56(-0.43%)
Aug 22, 2017 130.00 131.83 129.74 131.28 433,488 +1.47(+1.13%)
Aug 21, 2017 128.57 130.96 128.40 129.81 484,772 +0.71(+0.55%)
Aug 18, 2017 130.69 131.27 128.79 129.10 557,656 -1.96(-1.50%)
Aug 17, 2017 131.89 133.57 130.97 131.06 618,908 -0.98(-0.74%)
Aug 16, 2017 129.67 134.10 129.53 132.04 577,125 +2.28(+1.76%)
Aug 15, 2017 129.33 131.22 128.39 129.76 449,405 +0.08(+0.06%)
Aug 14, 2017 128.92 130.68 128.46 129.68 529,993 +1.45(+1.13%)
Aug 11, 2017 127.40 130.48 127.40 128.23 457,333 +1.21(+0.95%)
Aug 10, 2017 128.13 128.16 126.34 127.02 711,369 -2.01(-1.56%)
Aug 09, 2017 129.99 131.01 128.22 129.03 682,392 -2.01(-1.53%)
Aug 08, 2017 135.23 135.38 130.69 131.04 862,080 -4.42(-3.26%)
Aug 07, 2017 137.75 137.82 133.86 135.46 787,044 -1.35(-0.99%)
Aug 04, 2017 126.96 135.20 136.81 2,166,309 +9.85(+7.76%)
Aug 03, 2017 127.48 128.39 125.27 126.96 449,560 -0.96(-0.75%)
Aug 02, 2017 128.35 128.50 127.03 127.92 512,296 -0.10(-0.08%)
Aug 01, 2017 128.51 128.91 126.04 128.02 461,988 -0.38(-0.30%)
Jul 31, 2017 127.68 129.40 127.68 128.40 391,262 +0.05(+0.04%)
Jul 28, 2017 124.25 129.05 124.25 128.35 583,874 +3.25(+2.60%)
Jul 27, 2017 134.01 134.01 123.05 125.10 1,430,489 -6.30(-4.79%)
Jul 26, 2017 132.99 133.06 131.30 131.40 639,238 -0.98(-0.74%)
Jul 25, 2017 131.66 133.61 129.22 132.38 834,603 +0.89(+0.68%)
Jul 24, 2017 130.05 132.18 129.85 131.49 378,296 +1.51(+1.16%)
Jul 21, 2017 130.65 131.12 128.73 129.98 483,558 -1.38(-1.05%)
Jul 20, 2017 132.45 130.83 131.36 427,648 +0.11(+0.08%)
Jul 19, 2017 130.56 132.92 130.56 131.25 416,425 +1.29(+0.99%)
Jul 18, 2017 130.39 131.30 129.50 129.96 748,026 -0.28(-0.21%)
Jul 17, 2017 130.98 131.61 129.73 130.24 420,716 -0.38(-0.29%)
Jul 14, 2017 131.87 132.27 130.54 130.62 409,328 -1.08(-0.82%)
Jul 13, 2017 130.37 133.00 129.29 131.70 662,882 +1.76(+1.35%)
Jul 12, 2017 130.00 132.51 129.83 129.94 414,693 +0.07(+0.05%)
Jul 11, 2017 131.48 131.48 128.27 129.87 499,533 -1.08(-0.82%)
Jul 10, 2017 131.22 131.71 129.30 130.95 442,519 -0.10(-0.08%)
Jul 07, 2017 132.39 133.00 130.36 131.05 637,698 -0.66(-0.50%)
Jul 06, 2017 132.61 134.49 130.34 131.71 425,736 -2.15(-1.61%)
Jul 05, 2017 131.12 134.79 131.12 133.86 558,857 +1.94(+1.47%)
Jul 03, 2017 130.59 132.99 130.59 131.92 223,848 +2.19(+1.69%)
Jun 30, 2017 131.83 131.83 128.65 129.73 452,404 -1.59(-1.21%)
Jun 29, 2017 132.56 132.56 129.70 131.32 669,142 -0.98(-0.74%)
Jun 28, 2017 132.01 132.68 131.07 132.30 324,500 +1.36(+1.04%)
Jun 27, 2017 133.00 133.22 130.42 130.94 511,982 -2.18(-1.64%)
Jun 26, 2017 131.72 134.16 131.72 133.12 482,353 +1.53(+1.16%)
Jun 23, 2017 132.87 131.59 1,195,642 -0.11(-0.08%)
Jun 22, 2017 131.90 133.45 130.13 131.70 413,033 -0.23(-0.17%)
Jun 21, 2017 130.39 132.72 130.13 131.93 465,119 +1.81(+1.39%)
Jun 20, 2017 130.12 132.46 129.94 130.12 348,088 -0.47(-0.36%)
Jun 19, 2017 130.69 131.20 129.15 130.59 377,688 +0.67(+0.52%)
Jun 16, 2017 130.15 130.36 128.34 129.92 578,775 -0.56(-0.43%)
Jun 15, 2017 130.00 130.97 129.33 130.48 454,433 +0.32(+0.25%)
Jun 14, 2017 131.22 131.29 129.29 130.16 585,883 -0.99(-0.75%)
Jun 13, 2017 131.63 132.85 130.48 131.15 616,196 -0.27(-0.21%)
Jun 12, 2017 130.85 131.48 130.08 131.42 666,639 +1.23(+0.94%)
Jun 09, 2017 130.20 131.71 129.00 130.19 655,087 +0.52(+0.40%)
Jun 08, 2017 128.36 131.12 128.23 129.67 658,397 +1.48(+1.15%)
Jun 07, 2017 126.50 128.62 126.30 128.19 518,930 +2.07(+1.64%)
Jun 06, 2017 125.80 127.32 125.10 126.12 355,043 +0.07(+0.06%)
Jun 05, 2017 127.84 127.84 124.88 126.05 452,139 -1.59(-1.25%)
Jun 02, 2017 126.29 128.98 126.28 127.64 572,910 +1.72(+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.