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 (%)
Sep 30, 2020 101.37 102.85 100.11 101.00 471,055 -0.04(-0.04%)
Sep 29, 2020 101.82 101.82 100.09 101.04 179,575 -0.47(-0.46%)
Sep 28, 2020 101.46 102.50 100.24 101.51 197,916 +1.06(+1.06%)
Sep 25, 2020 99.44 102.00 99.07 100.45 262,600 +0.55(+0.55%)
Sep 24, 2020 99.97 102.12 98.37 99.90 333,401 -0.65(-0.65%)
Sep 23, 2020 102.24 103.31 100.51 100.55 218,898 -1.74(-1.70%)
Sep 22, 2020 100.96 102.31 99.92 102.29 180,049 +1.28(+1.27%)
Sep 21, 2020 104.43 104.75 100.54 101.01 354,572 -4.68(-4.43%)
Sep 18, 2020 107.40 108.07 104.24 105.69 595,800 -0.98(-0.92%)
Sep 17, 2020 104.72 106.93 104.22 106.67 203,777 +0.59(+0.56%)
Sep 16, 2020 105.86 106.98 105.20 106.08 235,020 +0.33(+0.31%)
Sep 15, 2020 105.47 107.33 105.01 105.75 243,919 +0.91(+0.87%)
Sep 14, 2020 103.76 106.06 103.76 104.84 452,532 +2.32(+2.26%)
Sep 11, 2020 102.98 103.80 101.52 102.52 242,900 +0.08(+0.08%)
Sep 10, 2020 103.79 104.60 102.31 102.44 337,624 -1.46(-1.41%)
Sep 09, 2020 102.90 104.45 102.00 103.90 243,456 +1.19(+1.16%)
Sep 08, 2020 103.79 104.87 102.67 102.71 288,174 -2.66(-2.52%)
Sep 04, 2020 105.49 106.37 102.84 105.37 217,000 +0.81(+0.77%)
Sep 03, 2020 108.67 108.67 103.54 104.56 277,735 -4.56(-4.18%)
Sep 02, 2020 105.13 109.48 105.13 109.12 386,107 +3.61(+3.42%)
Sep 01, 2020 106.23 107.34 104.55 105.51 274,045 -1.45(-1.36%)
Aug 31, 2020 105.83 107.55 105.06 106.96 261,142 +0.92(+0.87%)
Aug 28, 2020 105.67 106.45 104.85 106.04 195,200 +0.37(+0.35%)
Aug 27, 2020 105.46 106.18 104.00 105.67 320,013 +0.63(+0.60%)
Aug 26, 2020 104.68 105.45 104.29 105.04 282,876 -0.01(-0.01%)
Aug 25, 2020 105.83 107.35 103.58 105.05 339,351 -0.87(-0.82%)
Aug 24, 2020 108.15 108.15 105.40 105.92 206,486 -1.33(-1.24%)
Aug 21, 2020 106.83 107.56 105.86 107.25 290,900 +0.63(+0.59%)
Aug 20, 2020 106.52 107.32 105.01 106.62 263,832 -0.50(-0.47%)
Aug 19, 2020 110.02 110.11 107.02 107.12 307,556 -3.81(-3.43%)
Aug 18, 2020 111.15 111.30 109.10 110.93 250,929 +0.18(+0.16%)
Aug 17, 2020 109.27 111.32 108.03 110.75 206,430 +1.28(+1.17%)
Aug 14, 2020 109.45 109.91 108.71 109.47 169,800 +0.09(+0.08%)
Aug 13, 2020 110.71 111.00 108.44 109.38 204,082 -1.14(-1.03%)
Aug 12, 2020 109.66 110.82 108.89 110.52 243,302 +1.37(+1.26%)
Aug 11, 2020 111.01 111.93 108.93 109.15 185,037 -1.78(-1.60%)
Aug 10, 2020 112.41 112.96 110.83 110.93 153,671 -1.86(-1.65%)
Aug 07, 2020 112.80 113.27 111.64 112.79 255,200 +0.59(+0.53%)
Aug 06, 2020 113.30 113.55 111.69 112.20 179,391 -0.87(-0.77%)
Aug 05, 2020 115.34 115.34 112.69 113.07 212,354 -1.02(-0.89%)
Aug 04, 2020 115.87 116.12 113.45 114.09 305,123 -2.32(-1.99%)
Aug 03, 2020 113.06 116.80 113.06 116.41 332,722 +4.94(+4.43%)
Jul 31, 2020 113.42 113.42 110.30 111.47 330,800 -2.03(-1.79%)
Jul 30, 2020 111.31 114.46 111.29 113.50 330,072 +0.77(+0.68%)
Jul 29, 2020 115.99 120.41 111.40 112.73 652,718 -0.43(-0.38%)
Jul 28, 2020 114.30 114.59 112.93 113.16 225,468 -1.52(-1.33%)
Jul 27, 2020 112.68 115.03 112.00 114.68 275,244 +2.42(+2.16%)
Jul 24, 2020 113.43 115.50 111.18 112.26 289,700 -2.21(-1.93%)
Jul 23, 2020 113.96 116.71 113.66 114.47 305,767 +0.94(+0.83%)
Jul 22, 2020 113.43 114.41 112.21 113.53 262,183 +0.26(+0.23%)
Jul 21, 2020 115.28 115.91 113.17 113.27 326,005 -2.07(-1.79%)
Jul 20, 2020 117.99 118.54 113.99 115.34 595,333 -1.86(-1.59%)
Jul 17, 2020 116.63 117.94 116.00 117.20 454,000 +1.24(+1.07%)
Jul 16, 2020 120.57 120.57 115.85 115.96 378,132 -5.17(-4.27%)
Jul 15, 2020 121.29 121.51 119.29 121.13 318,531 +2.76(+2.33%)
Jul 14, 2020 116.83 118.43 115.47 118.37 288,018 +2.42(+2.09%)
Jul 13, 2020 118.00 119.39 115.92 115.95 319,794 -1.49(-1.27%)
Jul 10, 2020 117.37 117.65 116.12 117.44 255,400 +0.52(+0.44%)
Jul 09, 2020 117.62 118.52 115.92 116.92 485,585 -0.86(-0.73%)
Jul 08, 2020 118.58 119.70 116.94 117.78 361,009 -0.82(-0.69%)
Jul 07, 2020 118.32 120.53 118.32 118.60 380,165 -0.44(-0.37%)
Jul 06, 2020 121.07 121.07 118.33 119.04 846,304 -1.29(-1.07%)
Jul 02, 2020 121.40 122.34 120.02 120.33 857,300 -0.67(-0.55%)
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.