United Therapeutic (NQ: UTHR )

167.18 USD -1.62 (-0.96%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 54.99 55.64 54.41 54.59 248,906 -0.41(-0.75%)
Aug 30, 2006 54.25 55.46 53.77 55.00 486,454 +1.00(+1.85%)
Aug 29, 2006 54.32 54.34 53.64 54.00 295,082 -0.14(-0.26%)
Aug 28, 2006 53.50 54.50 53.09 54.14 260,147 +0.74(+1.39%)
Aug 25, 2006 53.96 54.25 53.07 53.40 166,156 -0.48(-0.89%)
Aug 24, 2006 54.57 54.78 53.58 53.88 238,509 -0.83(-1.52%)
Aug 23, 2006 54.79 54.82 53.51 54.71 201,539 +0.06(+0.11%)
Aug 22, 2006 54.82 55.30 54.05 54.65 231,956 -0.27(-0.49%)
Aug 21, 2006 54.80 55.33 54.01 54.92 249,822 -0.14(-0.25%)
Aug 18, 2006 55.90 55.90 54.71 55.06 245,970 -0.58(-1.04%)
Aug 17, 2006 55.58 56.04 55.17 55.64 233,782 -0.27(-0.48%)
Aug 16, 2006 55.39 56.10 54.99 55.91 549,745 +1.05(+1.91%)
Aug 15, 2006 54.74 54.98 54.32 54.86 271,956 +0.83(+1.54%)
Aug 14, 2006 54.67 54.88 53.38 54.03 269,570 -0.24(-0.44%)
Aug 11, 2006 53.52 54.52 53.12 54.27 305,506 +0.55(+1.02%)
Aug 10, 2006 54.20 54.29 53.32 53.72 381,991 -0.43(-0.79%)
Aug 09, 2006 54.57 54.98 54.03 54.15 411,653 +0.15(+0.28%)
Aug 08, 2006 54.81 55.26 53.60 54.00 423,855 -0.52(-0.95%)
Aug 07, 2006 54.82 55.08 54.20 54.52 539,412 -0.95(-1.71%)
Aug 04, 2006 55.36 56.15 54.54 55.47 508,559 +0.49(+0.89%)
Aug 03, 2006 52.31 55.09 52.31 54.98 901,148 +2.17(+4.11%)
Aug 02, 2006 52.49 53.12 51.84 52.81 691,642 +0.41(+0.78%)
Aug 01, 2006 56.97 57.23 51.00 52.40 3,567,774 -6.91(-11.65%)
Jul 31, 2006 59.18 59.54 58.13 59.31 778,734 -0.29(-0.49%)
Jul 28, 2006 59.42 59.95 58.64 59.60 649,669 +0.43(+0.73%)
Jul 27, 2006 59.38 59.52 57.95 59.17 549,181 +0.09(+0.15%)
Jul 26, 2006 58.68 59.93 58.27 59.08 337,116 +0.10(+0.17%)
Jul 25, 2006 57.84 59.64 57.68 58.98 422,439 +0.96(+1.65%)
Jul 24, 2006 55.52 58.19 56.00 58.02 561,646 +2.50(+4.50%)
Jul 21, 2006 55.29 56.03 54.85 55.52 417,284 +0.03(+0.05%)
Jul 20, 2006 55.98 56.29 55.30 55.49 321,523 -0.50(-0.89%)
Jul 19, 2006 54.31 56.96 54.34 55.99 521,413 +1.68(+3.09%)
Jul 18, 2006 53.80 54.38 53.42 54.31 295,548 +0.73(+1.36%)
Jul 17, 2006 53.79 54.55 53.32 53.58 221,070 -0.18(-0.33%)
Jul 14, 2006 54.93 55.11 53.75 53.76 356,176 -1.29(-2.34%)
Jul 13, 2006 56.01 56.30 54.70 55.05 650,800 -1.07(-1.91%)
Jul 12, 2006 56.41 57.56 56.08 56.12 398,284 -0.42(-0.74%)
Jul 11, 2006 56.85 56.95 55.90 56.54 614,776 -0.52(-0.91%)
Jul 10, 2006 57.91 58.61 56.63 57.06 229,649 -0.87(-1.50%)
Jul 07, 2006 58.15 58.99 57.80 57.93 551,180 -0.27(-0.46%)
Jul 06, 2006 58.01 58.59 57.70 58.20 464,261 +0.39(+0.67%)
Jul 05, 2006 57.86 58.12 56.40 57.81 693,692 -0.34(-0.58%)
Jul 03, 2006 57.53 58.59 57.52 58.15 244,776 +0.38(+0.66%)
Jun 30, 2006 56.74 58.00 56.31 57.77 437,800 +1.12(+1.98%)
Jun 29, 2006 55.10 56.79 55.02 56.65 571,300 +1.81(+3.30%)
Jun 28, 2006 54.82 55.07 53.71 54.84 421,860 +0.03(+0.05%)
Jun 27, 2006 55.33 55.89 54.30 54.81 312,766 -0.59(-1.06%)
Jun 26, 2006 55.54 56.40 54.50 55.40 402,200 +0.14(+0.25%)
Jun 23, 2006 51.95 56.14 51.45 55.26 1,422,451 +3.36(+6.47%)
Jun 22, 2006 50.51 51.97 50.10 51.90 469,034 +1.14(+2.25%)
Jun 21, 2006 49.99 51.45 47.80 50.76 721,742 +0.71(+1.42%)
Jun 20, 2006 50.40 50.88 49.40 50.05 245,640 -0.22(-0.44%)
Jun 19, 2006 51.70 51.70 49.88 50.27 458,468 -1.10(-2.14%)
Jun 16, 2006 52.03 52.25 50.30 51.37 749,981 -0.84(-1.61%)
Jun 15, 2006 49.70 52.36 49.69 52.21 563,872 +2.57(+5.18%)
Jun 14, 2006 49.32 50.36 48.89 49.64 256,582 +0.30(+0.61%)
Jun 13, 2006 49.54 50.84 48.83 49.34 555,756 -0.08(-0.16%)
Jun 12, 2006 50.32 50.90 49.26 49.42 310,341 -0.98(-1.94%)
Jun 09, 2006 51.12 51.37 50.35 50.40 253,532 -0.39(-0.77%)
Jun 08, 2006 50.76 51.72 49.72 50.79 899,381 +0.79(+1.58%)
Jun 07, 2006 49.78 50.73 49.53 50.00 509,243 +0.11(+0.22%)
Jun 06, 2006 49.44 50.01 48.75 49.89 429,732 +0.39(+0.79%)
Jun 05, 2006 50.83 50.83 49.49 49.50 636,012 -1.59(-3.11%)
Jun 02, 2006 50.63 51.35 50.18 51.09 734,141 +1.08(+2.16%)
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.