United Therapeutic (NQ: UTHR )

168.03 USD -5.67 (-3.26%)
Streaming Delayed Price Updated: 12:21 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 70.02 70.71 69.20 70.21 359,429 +0.28(+0.40%)
Aug 30, 2005 69.73 70.84 68.65 69.93 370,307 +0.06(+0.09%)
Aug 29, 2005 69.20 70.22 68.75 69.87 257,890 +0.35(+0.50%)
Aug 26, 2005 70.77 70.97 68.59 69.52 312,342 -1.23(-1.74%)
Aug 25, 2005 70.20 71.02 69.77 70.75 151,962 +0.76(+1.09%)
Aug 24, 2005 70.17 71.51 69.26 69.99 272,303 -0.52(-0.74%)
Aug 23, 2005 71.66 72.63 69.49 70.51 356,867 -0.85(-1.19%)
Aug 22, 2005 70.53 72.13 69.81 71.36 562,720 +1.46(+2.09%)
Aug 19, 2005 69.40 71.52 69.34 69.90 478,700 +0.05(+0.07%)
Aug 18, 2005 69.50 70.93 68.72 69.85 512,597 -0.01(-0.01%)
Aug 17, 2005 69.58 70.79 69.33 69.86 482,904 +0.06(+0.09%)
Aug 16, 2005 68.29 71.50 68.05 69.80 1,696,338 +1.30(+1.90%)
Aug 15, 2005 67.96 69.17 67.25 68.50 464,819 +0.79(+1.17%)
Aug 12, 2005 66.87 68.55 66.64 67.71 337,906 +0.58(+0.87%)
Aug 11, 2005 66.00 67.45 64.87 67.12 678,290 +1.14(+1.73%)
Aug 10, 2005 66.58 67.26 65.50 65.98 802,789 -0.31(-0.47%)
Aug 09, 2005 64.67 66.43 64.59 66.29 475,668 +1.58(+2.44%)
Aug 08, 2005 66.10 67.32 63.85 64.71 916,636 -2.06(-3.09%)
Aug 05, 2005 69.00 69.49 65.86 66.77 941,089 -2.12(-3.08%)
Aug 04, 2005 69.39 69.75 67.53 68.89 1,663,040 -0.86(-1.23%)
Aug 03, 2005 68.30 69.93 66.15 69.75 2,867,758 +1.48(+2.17%)
Aug 02, 2005 62.20 68.98 61.70 68.27 7,067,569 +14.22(+26.31%)
Aug 01, 2005 53.35 54.45 53.09 54.05 414,900 +0.70(+1.31%)
Jul 29, 2005 52.08 53.39 51.76 53.35 617,903 +1.29(+2.48%)
Jul 28, 2005 50.41 52.07 50.26 52.06 476,164 +1.98(+3.95%)
Jul 27, 2005 51.29 51.63 49.71 50.08 625,471 -1.12(-2.19%)
Jul 26, 2005 53.33 53.42 51.10 51.20 615,223 -2.11(-3.96%)
Jul 25, 2005 54.16 54.30 53.09 53.31 286,551 -0.69(-1.28%)
Jul 22, 2005 54.98 55.31 53.33 54.00 373,526 -0.98(-1.78%)
Jul 21, 2005 54.40 55.51 53.04 54.98 434,419 +0.66(+1.22%)
Jul 20, 2005 52.66 54.65 52.57 54.32 587,987 +1.56(+2.96%)
Jul 19, 2005 52.69 53.02 52.16 52.76 140,864 +0.23(+0.44%)
Jul 18, 2005 53.01 53.07 52.38 52.53 198,918 -0.41(-0.77%)
Jul 15, 2005 52.26 53.22 52.12 52.94 186,411 +0.44(+0.84%)
Jul 14, 2005 52.83 52.89 52.17 52.50 128,537 +0.00(+0.00%)
Jul 13, 2005 53.67 53.67 52.11 52.50 263,479 -1.14(-2.13%)
Jul 12, 2005 53.16 53.95 53.09 53.64 261,631 +0.40(+0.75%)
Jul 11, 2005 53.48 53.62 52.45 53.24 183,402 -0.17(-0.32%)
Jul 08, 2005 51.42 53.90 51.32 53.41 527,334 +2.06(+4.01%)
Jul 07, 2005 49.29 51.47 48.67 51.35 441,855 +1.83(+3.70%)
Jul 06, 2005 49.98 50.33 49.35 49.52 210,904 -0.48(-0.96%)
Jul 05, 2005 47.69 50.15 47.69 50.00 459,700 +1.94(+4.04%)
Jul 01, 2005 48.30 48.34 47.73 48.06 140,100 -0.14(-0.29%)
Jun 30, 2005 48.92 48.92 48.03 48.20 201,273 -0.58(-1.19%)
Jun 29, 2005 49.03 49.45 48.19 48.78 334,100 -0.22(-0.45%)
Jun 28, 2005 48.00 49.09 47.35 49.00 348,617 +0.83(+1.72%)
Jun 27, 2005 49.30 49.38 47.95 48.17 274,972 -1.03(-2.09%)
Jun 24, 2005 48.85 49.25 48.52 49.20 254,262 +0.31(+0.63%)
Jun 23, 2005 49.48 49.93 48.89 48.89 201,200 -0.70(-1.41%)
Jun 22, 2005 49.64 50.16 49.11 49.59 142,539 +0.00(+0.00%)
Jun 21, 2005 49.85 50.00 49.33 49.59 257,087 -0.21(-0.42%)
Jun 20, 2005 50.00 50.27 49.53 49.80 163,714 -0.13(-0.26%)
Jun 17, 2005 49.86 50.42 49.76 49.93 468,460 -0.18(-0.36%)
Jun 16, 2005 49.85 50.35 49.52 50.11 270,589 +0.37(+0.74%)
Jun 15, 2005 49.18 49.76 48.86 49.74 201,360 +0.56(+1.14%)
Jun 14, 2005 49.60 49.60 48.55 49.18 169,994 -0.30(-0.61%)
Jun 13, 2005 49.05 49.92 48.93 49.48 527,326 +0.48(+0.98%)
Jun 10, 2005 48.41 49.37 48.20 49.00 417,286 +0.78(+1.62%)
Jun 09, 2005 47.33 48.97 47.01 48.22 548,862 +0.72(+1.52%)
Jun 08, 2005 47.30 48.11 46.77 47.50 619,243 +0.20(+0.42%)
Jun 07, 2005 47.95 48.80 47.20 47.30 404,304 -0.65(-1.36%)
Jun 06, 2005 48.76 49.66 47.46 47.95 753,483 -1.18(-2.40%)
Jun 03, 2005 50.68 50.94 48.50 49.13 705,387 -1.37(-2.71%)
Jun 02, 2005 51.00 51.07 50.30 50.50 374,153 +0.19(+0.38%)
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.