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 (%)
Dec 31, 2008 62.08 63.04 61.72 62.55 452,357 +1.10(+1.79%)
Dec 30, 2008 61.46 61.76 60.70 61.45 264,353 +0.72(+1.19%)
Dec 29, 2008 61.69 61.69 59.79 60.73 296,707 -0.77(-1.25%)
Dec 26, 2008 61.35 61.75 60.69 61.50 158,373 +0.36(+0.59%)
Dec 24, 2008 61.52 61.55 60.25 61.14 146,334 -0.27(-0.44%)
Dec 23, 2008 61.51 61.98 59.68 61.41 306,250 -0.09(-0.15%)
Dec 22, 2008 63.24 63.24 59.76 61.50 550,050 -1.20(-1.91%)
Dec 19, 2008 62.23 64.00 60.99 62.70 875,837 -0.21(-0.33%)
Dec 18, 2008 61.45 63.85 61.45 62.91 660,825 +2.11(+3.47%)
Dec 17, 2008 59.44 62.57 59.44 60.80 595,287 +0.60(+1.00%)
Dec 16, 2008 57.00 60.53 56.81 60.20 783,010 +3.50(+6.17%)
Dec 15, 2008 58.90 59.30 55.84 56.70 511,572 -1.78(-3.04%)
Dec 12, 2008 54.17 58.49 52.82 58.48 728,847 +3.48(+6.33%)
Dec 11, 2008 56.31 57.27 54.02 55.00 913,503 -1.73(-3.05%)
Dec 10, 2008 56.70 58.65 56.28 56.73 426,884 +0.56(+1.00%)
Dec 09, 2008 55.68 58.40 55.27 56.17 782,536 +0.04(+0.07%)
Dec 08, 2008 54.56 57.00 54.11 56.13 907,368 +2.40(+4.47%)
Dec 05, 2008 50.67 53.92 49.60 53.73 579,293 +2.39(+4.66%)
Dec 04, 2008 52.41 53.14 50.54 51.34 938,040 -1.16(-2.21%)
Dec 03, 2008 51.66 53.29 50.73 52.50 1,029,224 +0.49(+0.94%)
Dec 02, 2008 52.07 52.67 49.20 52.01 1,237,743 +0.76(+1.48%)
Dec 01, 2008 53.74 53.96 51.08 51.25 721,421 -3.58(-6.53%)
Nov 28, 2008 54.80 55.27 53.34 54.83 168,687 -0.76(-1.37%)
Nov 26, 2008 52.98 56.40 51.13 55.59 704,669 +1.46(+2.70%)
Nov 25, 2008 50.69 54.35 49.33 54.13 1,113,737 +3.50(+6.91%)
Nov 24, 2008 50.11 51.45 48.62 50.63 1,144,603 +0.75(+1.50%)
Nov 21, 2008 49.75 49.97 47.63 49.88 1,155,917 +0.87(+1.78%)
Nov 20, 2008 51.11 52.28 48.64 49.01 2,012,210 -2.56(-4.96%)
Nov 19, 2008 55.50 56.45 51.37 51.57 1,483,213 -3.83(-6.91%)
Nov 18, 2008 58.82 59.06 53.90 55.40 2,584,824 -3.22(-5.49%)
Nov 17, 2008 60.51 62.17 56.29 58.62 8,746,720 -31.90(-35.24%)
Nov 14, 2008 93.24 93.30 88.68 90.52 1,404,600 -3.37(-3.59%)
Nov 13, 2008 88.70 93.96 85.55 93.89 781,965 +5.04(+5.67%)
Nov 12, 2008 87.69 91.91 86.97 88.85 921,814 -1.05(-1.17%)
Nov 11, 2008 85.71 91.35 84.42 89.90 1,048,444 +3.51(+4.06%)
Nov 10, 2008 89.04 89.04 85.19 86.39 529,523 -1.86(-2.11%)
Nov 07, 2008 85.94 88.73 84.66 88.25 398,586 +2.63(+3.07%)
Nov 06, 2008 86.21 87.91 83.86 85.62 515,691 -1.48(-1.70%)
Nov 05, 2008 86.60 88.33 85.75 87.10 465,008 +0.20(+0.23%)
Nov 04, 2008 90.49 90.49 83.23 86.90 955,908 -3.12(-3.47%)
Nov 03, 2008 88.68 90.29 87.00 90.02 410,992 +2.79(+3.20%)
Oct 31, 2008 84.98 88.26 84.01 87.23 610,275 +2.73(+3.23%)
Oct 30, 2008 81.85 85.90 80.00 84.50 751,788 +4.85(+6.09%)
Oct 29, 2008 78.19 81.48 75.03 79.65 956,495 +2.92(+3.81%)
Oct 28, 2008 81.57 83.06 74.64 76.73 1,020,861 -4.24(-5.24%)
Oct 27, 2008 87.47 88.00 80.75 80.97 818,802 -7.91(-8.90%)
Oct 24, 2008 87.22 92.10 86.12 88.88 564,347 -4.95(-5.28%)
Oct 23, 2008 100.50 101.53 90.00 93.83 756,545 -6.75(-6.71%)
Oct 22, 2008 100.02 104.10 98.61 100.58 493,045 -0.19(-0.19%)
Oct 21, 2008 100.23 103.00 98.42 100.77 528,273 -0.09(-0.09%)
Oct 20, 2008 97.61 100.96 95.96 100.86 403,534 +4.73(+4.92%)
Oct 17, 2008 92.71 99.60 92.71 96.13 595,869 +0.78(+0.82%)
Oct 16, 2008 90.00 95.72 87.02 95.35 565,682 +5.33(+5.92%)
Oct 15, 2008 93.27 95.54 89.98 90.02 515,850 -5.10(-5.36%)
Oct 14, 2008 97.18 98.75 93.71 95.12 443,282 -1.58(-1.63%)
Oct 13, 2008 92.55 96.74 91.38 96.70 412,109 +6.33(+7.00%)
Oct 10, 2008 89.70 91.50 83.74 90.37 927,002 -1.16(-1.27%)
Oct 09, 2008 96.43 99.95 90.68 91.53 577,544 -5.23(-5.41%)
Oct 08, 2008 91.70 100.26 90.29 96.76 1,008,345 +3.22(+3.44%)
Oct 07, 2008 94.52 97.94 93.22 93.54 898,880 -1.30(-1.37%)
Oct 06, 2008 98.74 98.95 90.29 94.84 923,925 -5.71(-5.68%)
Oct 03, 2008 104.49 104.67 99.55 100.55 741,045 -3.43(-3.30%)
Oct 02, 2008 106.37 107.98 102.97 103.98 558,629 -2.06(-1.94%)
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.