United Therapeutic (NQ: UTHR )

197.38 USD -1.22 (-0.61%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.04 43.70 42.36 42.54 932,763 -0.87(-2.00%)
Oct 29, 2009 41.28 43.57 41.00 43.41 1,719,439 +2.78(+6.84%)
Oct 28, 2009 42.11 42.11 40.33 40.63 794,072 -1.53(-3.63%)
Oct 27, 2009 41.61 42.36 41.45 42.16 484,887 +0.55(+1.32%)
Oct 26, 2009 42.47 42.68 41.37 41.61 381,993 -0.97(-2.28%)
Oct 23, 2009 42.56 42.95 41.99 42.58 791,578 +0.23(+0.54%)
Oct 22, 2009 41.52 42.41 41.11 42.35 435,370 +0.95(+2.29%)
Oct 21, 2009 42.06 42.79 41.36 41.40 982,867 -0.58(-1.38%)
Oct 20, 2009 42.67 44.50 41.74 41.98 1,511,498 -2.42(-5.45%)
Oct 19, 2009 45.05 45.27 44.27 44.40 559,750 -0.60(-1.33%)
Oct 16, 2009 45.67 46.03 44.99 45.00 683,888 -0.73(-1.60%)
Oct 15, 2009 44.19 46.10 44.00 45.73 1,148,787 +1.35(+3.04%)
Oct 14, 2009 44.61 44.68 43.91 44.38 919,589 +0.03(+0.07%)
Oct 13, 2009 44.30 44.58 43.53 44.35 700,372 +0.13(+0.29%)
Oct 12, 2009 44.28 44.71 43.85 44.22 590,569 +0.37(+0.84%)
Oct 09, 2009 44.72 44.92 43.50 43.85 1,108,250 -1.07(-2.38%)
Oct 08, 2009 46.32 46.99 44.74 44.92 792,863 -1.01(-2.20%)
Oct 07, 2009 45.96 46.38 45.75 45.93 361,753 -0.24(-0.52%)
Oct 06, 2009 45.67 46.93 44.59 46.17 1,124,567 +0.84(+1.85%)
Oct 05, 2009 46.24 46.44 45.13 45.33 805,241 -0.62(-1.35%)
Oct 02, 2009 47.69 48.29 45.79 45.95 703,905 -1.98(-4.13%)
Oct 01, 2009 48.46 49.46 47.91 47.93 520,584 -1.06(-2.16%)
Sep 30, 2009 49.01 49.72 48.26 48.99 675,353 +0.25(+0.51%)
Sep 29, 2009 49.55 49.98 48.67 48.74 318,264 -0.82(-1.65%)
Sep 28, 2009 48.91 49.91 48.91 49.56 326,190 +0.63(+1.29%)
Sep 25, 2009 48.51 49.69 48.46 48.93 475,933 +0.31(+0.64%)
Sep 24, 2009 47.77 48.64 47.62 48.62 437,334 +0.87(+1.82%)
Sep 23, 2009 48.28 49.25 47.56 47.75 571,665 -49.87(-51.09%)
Sep 22, 2009 99.04 99.83 97.05 97.62 834,600 -1.53(-1.54%)
Sep 21, 2009 98.92 99.59 98.37 99.15 191,600 +0.15(+0.15%)
Sep 18, 2009 100.22 100.89 98.97 99.00 345,141 -1.18(-1.18%)
Sep 17, 2009 100.18 100.96 99.23 100.18 126,478 -0.41(-0.41%)
Sep 16, 2009 100.11 100.91 98.95 100.59 179,374 +0.41(+0.41%)
Sep 15, 2009 99.32 100.50 98.42 100.18 144,203 +0.72(+0.72%)
Sep 14, 2009 99.38 99.65 98.92 99.46 187,202 -0.04(-0.04%)
Sep 11, 2009 97.66 99.73 97.66 99.50 251,500 +1.66(+1.70%)
Sep 10, 2009 97.26 98.85 97.11 97.84 225,336 +0.84(+0.87%)
Sep 09, 2009 94.50 97.82 94.37 97.00 328,057 +2.26(+2.39%)
Sep 08, 2009 93.50 95.57 92.32 94.74 285,805 +1.52(+1.63%)
Sep 04, 2009 91.27 93.22 91.15 93.22 116,018 +1.62(+1.77%)
Sep 03, 2009 91.78 92.78 90.70 91.60 223,858 -0.74(-0.80%)
Sep 02, 2009 91.50 93.74 91.50 92.34 347,997 +1.15(+1.26%)
Sep 01, 2009 91.50 93.21 90.71 91.19 264,465 -0.32(-0.35%)
Aug 31, 2009 91.43 92.77 90.73 91.51 358,996 -0.61(-0.66%)
Aug 28, 2009 91.50 92.42 90.90 92.12 194,655 +0.92(+1.01%)
Aug 27, 2009 92.81 92.81 90.10 91.20 271,016 +0.12(+0.13%)
Aug 26, 2009 91.49 92.93 90.90 91.08 240,825 -0.21(-0.23%)
Aug 25, 2009 92.19 92.69 91.00 91.29 357,301 +0.29(+0.32%)
Aug 24, 2009 94.23 94.24 90.86 91.00 406,410 -2.53(-2.71%)
Aug 21, 2009 93.20 94.09 92.75 93.53 331,342 +0.79(+0.85%)
Aug 20, 2009 93.15 93.72 91.95 92.74 373,824 +0.14(+0.15%)
Aug 19, 2009 90.50 93.61 90.50 92.60 507,511 +1.38(+1.51%)
Aug 18, 2009 90.61 91.62 90.00 91.22 279,553 +0.99(+1.10%)
Aug 17, 2009 90.41 91.04 89.95 90.23 791,609 -1.15(-1.26%)
Aug 14, 2009 91.02 92.00 90.14 91.38 175,345 -0.37(-0.40%)
Aug 13, 2009 91.05 91.75 90.00 91.75 150,148 +0.68(+0.75%)
Aug 12, 2009 90.95 92.11 90.01 91.07 388,034 +0.13(+0.14%)
Aug 11, 2009 90.89 92.50 90.74 90.94 161,296 -0.93(-1.01%)
Aug 10, 2009 91.02 92.41 90.65 91.87 247,455 -0.08(-0.09%)
Aug 07, 2009 92.20 92.79 91.06 91.95 332,836 +0.11(+0.12%)
Aug 06, 2009 94.23 94.23 91.54 91.84 708,970 -2.99(-3.15%)
Aug 05, 2009 95.00 96.15 93.55 94.83 692,378 -1.38(-1.43%)
Aug 04, 2009 93.86 96.22 93.47 96.21 426,176 +1.77(+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.