United Therapeutic (NQ: UTHR )

203.73 USD +2.06 (+1.02%)
Official Closing Price Updated: 6:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.05 15.50 14.82 14.95 120,200 -0.05(-0.33%)
Oct 30, 2002 15.13 15.15 14.90 15.00 122,000 -0.10(-0.66%)
Oct 29, 2002 15.50 15.50 14.48 15.10 112,800 +0.20(+1.34%)
Oct 28, 2002 14.33 15.26 14.33 14.90 154,200 +0.35(+2.41%)
Oct 25, 2002 14.40 14.60 14.30 14.55 93,700 +0.29(+2.03%)
Oct 24, 2002 14.19 14.40 13.96 14.26 234,600 +0.10(+0.71%)
Oct 23, 2002 14.32 14.50 14.04 14.16 108,900 -0.28(-1.94%)
Oct 22, 2002 15.01 15.20 14.28 14.44 142,000 -0.80(-5.25%)
Oct 21, 2002 15.09 15.39 14.61 15.24 77,000 +0.23(+1.53%)
Oct 18, 2002 15.24 15.25 14.80 15.01 105,300 -0.14(-0.92%)
Oct 17, 2002 15.41 15.41 14.88 15.15 63,400 +0.05(+0.33%)
Oct 16, 2002 14.96 15.50 14.70 15.10 114,833 -0.11(-0.72%)
Oct 15, 2002 14.75 15.48 14.74 15.21 202,900 +0.15(+1.01%)
Oct 14, 2002 14.44 15.06 14.20 15.06 118,500 +0.86(+6.04%)
Oct 11, 2002 14.10 14.56 13.85 14.20 116,746 +0.20(+1.43%)
Oct 10, 2002 14.71 14.73 13.91 14.00 171,700 -0.75(-5.08%)
Oct 09, 2002 15.89 15.89 14.61 14.75 199,200 -1.05(-6.65%)
Oct 08, 2002 15.85 16.01 15.55 15.80 170,300 +0.00(+0.00%)
Oct 07, 2002 16.10 16.49 15.60 15.80 96,100 -0.34(-2.11%)
Oct 04, 2002 16.21 16.50 15.73 16.14 80,366 -0.12(-0.74%)
Oct 03, 2002 15.81 16.43 15.81 16.26 80,600 -0.04(-0.25%)
Oct 02, 2002 16.29 16.55 16.02 16.30 122,798 -0.15(-0.91%)
Oct 01, 2002 16.26 16.58 16.15 16.45 160,300 +0.00(+0.00%)
Sep 30, 2002 16.05 16.46 16.02 16.45 211,700 +0.40(+2.49%)
Sep 27, 2002 16.50 16.55 16.03 16.05 209,500 -0.45(-2.73%)
Sep 26, 2002 16.40 16.74 15.58 16.50 204,500 +0.16(+0.98%)
Sep 25, 2002 15.90 16.40 15.50 16.34 280,000 +0.73(+4.68%)
Sep 24, 2002 16.06 16.10 15.03 15.61 327,832 -0.38(-2.39%)
Sep 23, 2002 17.10 17.30 15.99 15.99 357,400 -1.02(-5.98%)
Sep 20, 2002 16.24 17.28 16.21 17.01 895,810 +0.71(+4.36%)
Sep 19, 2002 16.00 16.48 16.00 16.30 217,950 +0.28(+1.75%)
Sep 18, 2002 16.00 16.30 15.89 16.02 214,385 +0.02(+0.13%)
Sep 17, 2002 16.18 16.43 15.90 16.00 67,400 -0.13(-0.81%)
Sep 16, 2002 16.07 16.56 15.95 16.13 151,600 -0.37(-2.24%)
Sep 13, 2002 15.84 16.90 15.76 16.50 176,333 +0.60(+3.77%)
Sep 12, 2002 16.40 16.40 15.75 15.90 226,249 -0.47(-2.87%)
Sep 11, 2002 16.15 16.56 16.00 16.37 163,600 +0.44(+2.76%)
Sep 10, 2002 14.83 16.14 14.36 15.93 436,840 +1.19(+8.08%)
Sep 09, 2002 14.84 14.85 14.51 14.74 59,100 -0.12(-0.81%)
Sep 06, 2002 14.29 14.91 14.29 14.86 67,300 +0.76(+5.39%)
Sep 05, 2002 14.66 14.89 14.05 14.10 217,500 -0.57(-3.89%)
Sep 04, 2002 14.04 14.79 13.86 14.67 68,000 +0.78(+5.62%)
Sep 03, 2002 14.70 14.76 13.89 13.89 128,500 -0.81(-5.51%)
Aug 30, 2002 14.85 14.99 14.69 14.70 96,000 +0.00(+0.00%)
Aug 29, 2002 14.44 15.03 14.32 14.70 103,600 +0.46(+3.23%)
Aug 28, 2002 14.30 14.96 14.24 14.24 137,600 +0.06(+0.42%)
Aug 27, 2002 14.45 14.65 14.15 14.18 224,613 -0.15(-1.05%)
Aug 26, 2002 14.05 14.50 13.13 14.33 299,500 +0.34(+2.43%)
Aug 23, 2002 13.95 14.23 13.57 13.99 145,200 -0.06(-0.43%)
Aug 22, 2002 14.49 14.50 14.00 14.05 209,100 -0.19(-1.33%)
Aug 21, 2002 13.59 14.53 13.40 14.24 40,300 +0.64(+4.71%)
Aug 20, 2002 13.36 13.65 13.20 13.60 73,900 +0.09(+0.67%)
Aug 16, 2002 13.01 13.58 13.00 13.51 237,404 +0.45(+3.43%)
Aug 15, 2002 13.40 13.40 12.85 13.06 122,700 -0.04(-0.29%)
Aug 14, 2002 12.66 13.40 11.92 13.10 226,900 +0.30(+2.34%)
Aug 13, 2002 13.35 13.51 12.65 12.80 136,927 -0.65(-4.83%)
Aug 12, 2002 13.49 13.55 12.73 13.45 296,400 +2.59(+23.85%)
Aug 07, 2002 10.99 12.44 10.45 10.86 630,300 -0.15(-1.36%)
Aug 06, 2002 11.22 11.91 10.85 11.01 399,954 -0.34(-3.00%)
Aug 05, 2002 12.11 12.15 11.21 11.35 122,793 -0.75(-6.20%)
Aug 02, 2002 11.95 12.30 11.85 12.10 176,704 +0.10(+0.83%)
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.