United Therapeutic (NQ: UTHR )

211.93 USD +4.35 (+2.10%)
Official Closing Price Updated: 5:26 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 143.43 143.43 143.43 0 -0.51(-0.35%)
Dec 29, 2016 143.57 144.99 142.99 143.94 395,666 +0.97(+0.68%)
Dec 28, 2016 143.81 144.99 141.95 142.97 407,171 -0.56(-0.39%)
Dec 27, 2016 142.95 145.60 141.83 143.53 428,191 +1.52(+1.07%)
Dec 23, 2016 142.01 142.01 142.01 0 +2.57(+1.84%)
Dec 22, 2016 143.93 143.93 138.67 139.44 554,708 -3.60(-2.52%)
Dec 21, 2016 145.06 145.55 142.48 143.04 518,738 -2.34(-1.61%)
Dec 20, 2016 143.92 145.78 142.32 145.38 508,655 +2.14(+1.49%)
Dec 19, 2016 145.19 147.60 142.58 143.24 567,828 -1.30(-0.90%)
Dec 16, 2016 144.43 145.98 143.67 144.54 1,488,078 -0.38(-0.26%)
Dec 15, 2016 140.19 145.50 139.43 144.92 784,395 +6.83(+4.95%)
Dec 14, 2016 137.41 139.75 136.32 138.09 482,346 +1.33(+0.97%)
Dec 13, 2016 139.05 139.64 135.24 136.76 579,752 -2.19(-1.58%)
Dec 12, 2016 131.82 140.39 130.55 138.95 812,353 +7.26(+5.51%)
Dec 09, 2016 132.72 136.49 131.45 131.69 400,878 -0.18(-0.14%)
Dec 08, 2016 132.25 133.42 129.14 131.87 597,922 +0.36(+0.27%)
Dec 07, 2016 134.38 134.38 129.13 131.51 705,795 -5.22(-3.82%)
Dec 06, 2016 130.13 136.78 129.42 136.73 588,431 +7.36(+5.69%)
Dec 05, 2016 127.28 131.13 127.28 129.37 506,009 +2.88(+2.28%)
Dec 02, 2016 127.16 128.33 125.69 126.49 411,940 -0.47(-0.37%)
Dec 01, 2016 126.47 127.96 125.39 126.96 493,702 +1.35(+1.07%)
Nov 30, 2016 127.70 128.13 125.06 125.61 630,733 -0.96(-0.76%)
Nov 29, 2016 129.26 130.42 126.38 126.57 529,741 -6.17(-4.65%)
Nov 28, 2016 134.62 135.26 132.18 132.74 470,841 -1.81(-1.35%)
Nov 25, 2016 132.22 135.19 131.16 134.55 251,115 +3.16(+2.41%)
Nov 23, 2016 131.39 131.39 131.39 0 +2.29(+1.77%)
Nov 22, 2016 131.45 132.00 127.03 129.10 461,058 -2.35(-1.79%)
Nov 21, 2016 131.41 131.85 130.10 131.45 345,925 +0.51(+0.39%)
Nov 18, 2016 133.50 133.50 130.49 130.94 455,716 -2.57(-1.92%)
Nov 17, 2016 133.05 133.99 132.16 133.51 441,257 +0.50(+0.38%)
Nov 16, 2016 134.65 136.88 132.74 133.01 487,998 -2.18(-1.61%)
Nov 15, 2016 133.00 135.71 131.25 135.19 496,038 +0.84(+0.63%)
Nov 14, 2016 127.22 134.48 126.90 134.35 962,094 +7.35(+5.79%)
Nov 11, 2016 128.67 128.82 123.76 127.00 772,009 -2.25(-1.74%)
Nov 10, 2016 131.00 134.50 128.09 129.25 942,441 -0.73(-0.56%)
Nov 09, 2016 125.59 130.33 124.84 129.98 1,105,017 +8.69(+7.16%)
Nov 08, 2016 118.55 122.01 117.28 121.29 518,147 +1.74(+1.46%)
Nov 07, 2016 116.51 119.87 115.04 119.55 492,765 +5.41(+4.74%)
Nov 04, 2016 113.76 116.83 113.51 114.14 535,820 +0.72(+0.63%)
Nov 03, 2016 119.21 119.81 113.25 113.42 679,571 -5.52(-4.64%)
Nov 02, 2016 119.26 120.26 118.70 118.94 447,259 -0.95(-0.79%)
Nov 01, 2016 119.08 120.86 118.10 119.89 547,426 -0.18(-0.15%)
Oct 31, 2016 118.41 121.46 118.00 120.07 653,381 +1.93(+1.63%)
Oct 28, 2016 117.97 119.18 115.13 118.14 688,474 +1.80(+1.55%)
Oct 27, 2016 114.83 119.21 112.56 116.34 1,001,498 +3.26(+2.88%)
Oct 26, 2016 112.15 114.09 111.22 113.08 881,391 +0.91(+0.81%)
Oct 25, 2016 112.07 112.85 111.11 112.17 651,922 +0.37(+0.33%)
Oct 24, 2016 112.39 113.30 111.57 111.80 426,291 +0.12(+0.11%)
Oct 21, 2016 113.36 114.70 110.90 111.68 661,777 -1.36(-1.20%)
Oct 20, 2016 115.79 116.79 111.11 113.04 889,415 -3.44(-2.95%)
Oct 19, 2016 117.20 118.73 115.01 116.48 687,476 -0.49(-0.42%)
Oct 18, 2016 118.34 119.65 116.86 116.97 392,153 -0.53(-0.45%)
Oct 17, 2016 116.41 118.41 116.05 117.50 365,445 +0.61(+0.52%)
Oct 14, 2016 118.48 119.99 116.03 116.89 545,831 -0.70(-0.60%)
Oct 13, 2016 116.25 119.05 116.00 117.59 454,075 +0.00(+0.00%)
Oct 12, 2016 120.84 121.92 117.49 117.59 571,589 -3.52(-2.91%)
Oct 11, 2016 124.00 124.00 120.45 121.11 417,269 -3.45(-2.77%)
Oct 10, 2016 124.14 125.29 123.71 124.56 290,030 +1.04(+0.84%)
Oct 07, 2016 121.14 123.74 120.43 123.52 487,464 +2.30(+1.90%)
Oct 06, 2016 121.60 121.93 119.78 121.22 396,791 -0.24(-0.20%)
Oct 05, 2016 118.03 121.68 117.60 121.46 483,976 +4.20(+3.58%)
Oct 04, 2016 118.92 119.42 116.56 117.26 312,431 -1.08(-0.91%)
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.