United Therapeutic (NQ: UTHR )

166.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 121.75 122.85 120.15 122.28 567,336 +0.37(+0.30%)
Aug 30, 2016 121.61 124.17 121.57 121.91 298,041 -0.13(-0.11%)
Aug 29, 2016 121.75 122.84 120.71 122.04 384,891 +0.28(+0.23%)
Aug 26, 2016 123.85 124.80 119.70 121.76 672,590 -1.50(-1.22%)
Aug 25, 2016 124.58 126.89 121.64 123.26 621,716 -1.58(-1.27%)
Aug 24, 2016 129.64 130.95 124.21 124.84 616,191 -4.80(-3.70%)
Aug 23, 2016 129.92 130.55 128.73 129.64 498,341 +0.19(+0.15%)
Aug 22, 2016 127.92 130.99 127.50 129.45 553,758 +2.53(+1.99%)
Aug 19, 2016 124.91 127.15 124.91 126.92 408,248 +1.30(+1.03%)
Aug 18, 2016 125.18 126.81 124.66 125.62 262,482 +0.03(+0.02%)
Aug 17, 2016 125.42 126.86 124.80 125.59 406,000 +0.37(+0.30%)
Aug 16, 2016 126.14 126.29 124.00 125.22 317,459 -1.36(-1.07%)
Aug 15, 2016 125.34 127.27 125.01 126.58 334,519 +1.39(+1.11%)
Aug 12, 2016 124.33 125.28 122.15 125.19 306,648 +0.86(+0.69%)
Aug 11, 2016 123.25 124.84 122.89 124.33 311,237 +1.25(+1.02%)
Aug 10, 2016 125.40 126.42 122.31 123.08 440,178 -2.29(-1.83%)
Aug 09, 2016 127.83 128.84 125.06 125.37 512,000 -2.46(-1.92%)
Aug 08, 2016 125.75 128.28 124.69 127.83 652,112 +2.56(+2.04%)
Aug 05, 2016 126.03 126.80 125.15 125.27 374,706 -0.21(-0.17%)
Aug 04, 2016 125.29 126.48 124.54 125.48 595,140 +0.62(+0.50%)
Aug 03, 2016 126.05 126.36 123.95 124.86 501,751 -0.99(-0.79%)
Aug 02, 2016 124.79 127.01 124.11 125.85 793,006 +0.77(+0.62%)
Aug 01, 2016 121.01 126.65 121.01 125.08 1,025,873 +4.07(+3.36%)
Jul 29, 2016 118.97 122.23 118.18 121.01 868,769 +2.02(+1.70%)
Jul 28, 2016 114.01 119.92 112.73 118.99 955,848 +5.79(+5.11%)
Jul 27, 2016 112.52 114.12 111.19 113.20 526,344 +0.75(+0.67%)
Jul 26, 2016 111.75 113.19 111.57 112.45 391,950 +0.32(+0.29%)
Jul 25, 2016 111.65 112.50 110.72 112.13 414,870 +0.72(+0.65%)
Jul 22, 2016 113.00 113.43 111.30 111.41 412,923 -1.02(-0.91%)
Jul 21, 2016 115.25 115.87 111.83 112.43 540,086 -2.40(-2.09%)
Jul 20, 2016 112.00 115.12 111.77 114.83 676,726 +3.96(+3.57%)
Jul 19, 2016 111.07 112.03 109.71 110.87 454,181 +0.01(+0.01%)
Jul 18, 2016 111.01 112.06 110.01 110.86 331,103 +0.11(+0.10%)
Jul 15, 2016 111.00 112.55 110.25 110.75 431,375 +0.54(+0.49%)
Jul 14, 2016 110.58 110.94 109.18 110.21 430,793 +0.97(+0.89%)
Jul 13, 2016 113.44 113.44 108.40 109.24 620,994 -3.69(-3.27%)
Jul 12, 2016 111.20 113.77 110.21 112.93 617,585 +2.69(+2.44%)
Jul 11, 2016 112.06 112.06 108.50 110.24 507,108 -0.92(-0.83%)
Jul 08, 2016 109.44 111.87 109.58 111.16 652,774 +1.58(+1.44%)
Jul 07, 2016 110.63 111.89 108.83 109.58 468,108 +1.85(+1.72%)
Jul 05, 2016 109.06 109.86 106.46 107.73 624,340 -1.16(-1.07%)
Jul 01, 2016 106.27 108.89 108.89 108.89 583,800 +2.97(+2.80%)
Jun 30, 2016 103.76 106.09 103.30 105.92 657,384 +2.38(+2.30%)
Jun 29, 2016 102.95 104.88 100.70 103.54 574,822 +1.82(+1.79%)
Jun 28, 2016 99.25 102.00 98.61 101.72 571,692 +3.39(+3.45%)
Jun 27, 2016 101.46 102.57 97.52 98.33 719,840 -3.78(-3.70%)
Jun 24, 2016 101.28 104.93 101.10 102.11 1,343,029 -3.17(-3.01%)
Jun 23, 2016 104.35 105.40 102.92 105.28 533,091 +1.92(+1.86%)
Jun 22, 2016 102.61 106.36 102.33 103.36 625,122 +1.56(+1.53%)
Jun 21, 2016 104.27 104.27 101.03 101.80 600,882 -1.82(-1.76%)
Jun 20, 2016 103.84 105.00 102.63 103.62 581,305 +1.51(+1.48%)
Jun 17, 2016 106.00 107.49 101.47 102.11 963,362 -4.17(-3.92%)
Jun 16, 2016 104.20 106.52 103.10 106.28 537,405 +1.77(+1.69%)
Jun 15, 2016 105.00 106.08 101.52 104.51 987,591 -2.75(-2.56%)
Jun 14, 2016 109.63 110.37 106.27 107.26 699,832 -2.80(-2.54%)
Jun 13, 2016 111.06 112.75 109.40 110.06 564,568 -1.29(-1.16%)
Jun 10, 2016 111.63 112.71 109.51 111.35 334,740 -1.78(-1.57%)
Jun 09, 2016 116.76 117.83 113.13 113.13 534,191 -3.91(-3.34%)
Jun 08, 2016 116.62 117.51 114.22 117.04 287,650 +0.70(+0.60%)
Jun 07, 2016 118.46 118.99 116.09 116.34 382,542 -2.97(-2.49%)
Jun 06, 2016 116.77 119.77 114.55 119.31 410,030 +3.00(+2.58%)
Jun 03, 2016 120.53 120.53 115.75 116.31 499,169 -4.72(-3.90%)
Jun 02, 2016 118.79 121.69 118.58 121.03 573,049 +1.91(+1.60%)
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.