United Therapeutic (NQ: UTHR )

171.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.14 18.17 17.01 17.95 624,900 +0.77(+4.48%)
Apr 29, 2003 17.10 17.43 17.09 17.18 197,000 +0.03(+0.17%)
Apr 28, 2003 17.28 17.40 17.04 17.15 213,600 -0.12(-0.69%)
Apr 25, 2003 17.39 17.41 17.25 17.27 226,600 -0.13(-0.75%)
Apr 24, 2003 17.45 17.50 17.04 17.40 284,700 +0.05(+0.28%)
Apr 23, 2003 17.04 17.50 17.00 17.35 274,400 +0.13(+0.76%)
Apr 22, 2003 16.94 17.22 16.94 17.22 137,200 +0.18(+1.06%)
Apr 21, 2003 16.94 17.14 16.94 17.04 143,700 +0.12(+0.71%)
Apr 17, 2003 16.77 16.94 16.50 16.92 90,700 +0.35(+2.11%)
Apr 16, 2003 17.00 17.15 16.52 16.57 188,100 -0.43(-2.53%)
Apr 15, 2003 16.97 17.10 16.91 17.00 112,600 -0.05(-0.29%)
Apr 14, 2003 16.99 17.30 16.93 17.05 172,000 +0.05(+0.29%)
Apr 11, 2003 16.74 17.00 16.74 17.00 202,800 +0.24(+1.43%)
Apr 10, 2003 16.79 16.87 16.65 16.76 161,000 -0.03(-0.18%)
Apr 09, 2003 16.80 17.10 16.68 16.79 173,100 -0.15(-0.89%)
Apr 08, 2003 16.87 17.24 16.83 16.94 175,700 +0.07(+0.41%)
Apr 07, 2003 17.38 17.41 16.76 16.87 141,600 -0.30(-1.75%)
Apr 04, 2003 17.40 17.50 17.17 17.17 176,600 -0.30(-1.72%)
Apr 03, 2003 17.33 17.75 16.78 17.47 324,900 +0.19(+1.10%)
Apr 02, 2003 17.27 17.55 17.15 17.28 167,900 +0.04(+0.23%)
Apr 01, 2003 17.15 17.50 17.15 17.24 205,500 +0.00(+0.00%)
Mar 31, 2003 17.15 17.50 17.14 17.24 119,724 +0.00(+0.00%)
Mar 28, 2003 17.24 17.54 17.14 17.24 162,600 +0.09(+0.52%)
Mar 27, 2003 17.33 17.33 16.84 17.15 217,041 +0.17(+1.00%)
Mar 26, 2003 17.00 17.27 16.96 16.98 87,183 -0.22(-1.28%)
Mar 25, 2003 16.94 17.35 16.94 17.20 107,588 +0.24(+1.42%)
Mar 24, 2003 17.07 17.19 16.66 16.96 100,900 -0.14(-0.82%)
Mar 21, 2003 16.88 17.32 16.82 17.10 254,136 +0.21(+1.24%)
Mar 20, 2003 16.80 17.05 15.97 16.89 158,404 -0.01(-0.06%)
Mar 19, 2003 16.85 17.05 16.60 16.90 182,816 +0.03(+0.18%)
Mar 18, 2003 17.02 17.08 16.57 16.87 113,100 -0.17(-1.00%)
Mar 17, 2003 16.10 17.04 16.10 17.04 260,425 +0.87(+5.38%)
Mar 14, 2003 16.22 16.35 16.11 16.17 271,020 -0.03(-0.19%)
Mar 13, 2003 15.80 16.35 15.80 16.20 309,600 +0.35(+2.21%)
Mar 12, 2003 15.50 15.89 15.50 15.85 152,593 +0.19(+1.21%)
Mar 11, 2003 15.64 15.72 15.46 15.66 109,100 -0.03(-0.19%)
Mar 10, 2003 15.80 15.80 15.55 15.69 60,700 -0.11(-0.70%)
Mar 07, 2003 15.80 15.90 15.71 15.80 138,900 +0.00(+0.00%)
Mar 06, 2003 15.78 15.93 15.60 15.80 109,700 +0.01(+0.06%)
Mar 05, 2003 15.95 15.95 15.75 15.79 130,300 -0.20(-1.25%)
Mar 04, 2003 16.04 16.10 15.93 15.99 167,500 -0.02(-0.12%)
Mar 03, 2003 15.89 16.01 15.80 16.01 271,600 +0.21(+1.33%)
Feb 28, 2003 15.05 16.00 15.05 15.80 130,200 +0.41(+2.66%)
Feb 27, 2003 15.20 15.49 15.17 15.39 102,100 +0.10(+0.65%)
Feb 26, 2003 15.28 15.40 14.91 15.29 126,400 -0.06(-0.39%)
Feb 25, 2003 15.65 15.81 14.90 15.35 308,400 -0.04(-0.26%)
Feb 24, 2003 15.20 15.40 15.09 15.39 383,700 -0.01(-0.06%)
Feb 21, 2003 15.21 15.50 15.17 15.40 146,300 +0.23(+1.52%)
Feb 20, 2003 15.45 15.50 15.05 15.17 32,300 -0.30(-1.94%)
Feb 19, 2003 15.50 15.50 15.35 15.47 53,300 +0.02(+0.13%)
Feb 18, 2003 15.12 15.50 15.12 15.45 152,400 +0.27(+1.78%)
Feb 14, 2003 15.04 15.30 15.01 15.18 106,900 +0.16(+1.07%)
Feb 13, 2003 14.99 15.02 14.66 15.02 127,800 +0.25(+1.69%)
Feb 12, 2003 14.92 14.99 14.72 14.77 57,400 -0.28(-1.86%)
Feb 11, 2003 15.10 15.13 14.90 15.05 161,800 +0.05(+0.33%)
Feb 10, 2003 14.70 15.20 14.50 15.00 50,900 +0.00(+0.00%)
Feb 07, 2003 14.96 15.25 14.86 15.00 58,000 +0.01(+0.07%)
Feb 06, 2003 14.80 14.99 14.40 14.99 94,900 +0.16(+1.08%)
Feb 05, 2003 14.60 15.00 14.60 14.83 85,300 +0.13(+0.88%)
Feb 04, 2003 14.90 14.98 14.46 14.70 59,300 -0.28(-1.87%)
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.