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 29, 2010 59.90 60.93 59.85 60.00 1,230,238 +0.57(+0.96%)
Oct 28, 2010 57.83 60.00 57.83 59.43 2,969,284 +3.88(+6.98%)
Oct 27, 2010 54.87 55.92 54.51 55.55 869,391 +0.08(+0.14%)
Oct 25, 2010 54.82 55.72 54.62 55.47 396,111 +0.86(+1.57%)
Oct 22, 2010 54.46 54.81 54.32 54.61 215,684 +0.33(+0.61%)
Oct 21, 2010 54.80 55.22 53.91 54.28 518,883 -0.27(-0.49%)
Oct 20, 2010 54.24 55.19 53.76 54.55 529,293 +0.29(+0.53%)
Oct 19, 2010 54.88 55.05 54.01 54.26 737,383 -1.20(-2.16%)
Oct 18, 2010 55.65 55.83 55.33 55.46 347,779 -0.01(-0.02%)
Oct 15, 2010 55.89 56.29 55.39 55.47 623,259 -0.26(-0.47%)
Oct 14, 2010 55.83 56.37 55.56 55.73 629,921 -0.13(-0.23%)
Oct 13, 2010 56.26 56.26 55.55 55.86 442,465 -0.19(-0.34%)
Oct 12, 2010 55.64 56.18 55.19 56.05 503,636 +0.37(+0.66%)
Oct 11, 2010 55.54 55.85 54.50 55.68 439,834 -0.16(-0.29%)
Oct 08, 2010 55.55 56.00 55.46 55.84 550,576 +0.42(+0.76%)
Oct 07, 2010 55.13 55.55 54.95 55.42 561,848 +0.29(+0.53%)
Oct 06, 2010 56.75 57.13 53.98 55.13 1,634,878 -1.79(-3.14%)
Oct 05, 2010 56.42 57.00 56.28 56.92 524,776 +0.89(+1.59%)
Oct 04, 2010 56.54 57.14 55.73 56.03 481,585 -0.50(-0.88%)
Oct 01, 2010 56.42 56.64 55.64 56.53 573,747 +0.52(+0.93%)
Sep 30, 2010 56.44 57.16 55.91 56.01 1,292,211 -0.06(-0.11%)
Sep 29, 2010 55.83 56.65 55.73 56.07 1,121,096 +0.02(+0.04%)
Sep 28, 2010 55.70 56.35 55.63 56.05 1,175,760 +0.40(+0.72%)
Sep 27, 2010 55.44 55.96 54.86 55.65 811,806 +0.16(+0.29%)
Sep 24, 2010 54.93 55.55 54.37 55.49 569,188 +1.17(+2.15%)
Sep 23, 2010 54.01 54.62 53.80 54.32 593,162 -0.02(-0.04%)
Sep 22, 2010 53.88 55.00 53.88 54.34 500,059 +0.17(+0.31%)
Sep 21, 2010 54.15 54.63 53.91 54.17 478,354 -0.24(-0.44%)
Sep 20, 2010 55.00 55.00 53.97 54.41 541,795 -0.15(-0.27%)
Sep 17, 2010 53.19 54.92 53.02 54.56 3,717,825 +3.19(+6.21%)
Sep 15, 2010 50.48 51.70 50.48 51.37 771,953 +0.68(+1.34%)
Sep 14, 2010 50.41 50.99 50.21 50.69 355,931 +0.39(+0.78%)
Sep 13, 2010 51.28 51.38 49.84 50.30 598,782 -0.66(-1.30%)
Sep 10, 2010 49.79 51.50 49.68 50.96 854,593 +1.26(+2.54%)
Sep 09, 2010 49.12 49.81 48.98 49.70 1,127,870 +1.16(+2.39%)
Sep 08, 2010 48.78 49.00 48.38 48.54 383,076 -0.24(-0.49%)
Sep 07, 2010 49.74 49.94 48.40 48.78 404,484 -1.12(-2.24%)
Sep 03, 2010 49.12 50.00 48.91 49.90 823,707 +1.35(+2.78%)
Sep 02, 2010 47.19 48.82 46.76 48.55 751,623 +1.39(+2.95%)
Sep 01, 2010 46.82 47.30 46.55 47.16 319,791 +0.94(+2.03%)
Aug 31, 2010 46.47 47.10 46.16 46.22 559,255 -0.44(-0.94%)
Aug 30, 2010 47.16 47.18 46.64 46.66 548,634 -0.80(-1.69%)
Aug 27, 2010 47.17 47.82 46.37 47.46 276,961 +0.55(+1.17%)
Aug 26, 2010 47.45 47.50 46.37 46.91 773,792 -0.43(-0.91%)
Aug 25, 2010 46.61 47.41 46.14 47.34 741,276 +0.51(+1.09%)
Aug 24, 2010 47.06 47.25 46.75 46.83 339,864 -0.69(-1.45%)
Aug 23, 2010 48.02 48.02 47.35 47.52 535,168 -0.19(-0.40%)
Aug 20, 2010 48.00 48.11 47.60 47.71 565,658 -0.47(-0.98%)
Aug 19, 2010 49.33 49.57 47.87 48.18 494,441 -1.47(-2.96%)
Aug 18, 2010 49.90 50.15 49.47 49.65 277,227 -0.35(-0.70%)
Aug 17, 2010 50.09 50.49 49.72 50.00 177,733 +0.25(+0.50%)
Aug 16, 2010 49.54 50.01 49.22 49.75 295,603 -0.12(-0.24%)
Aug 13, 2010 50.39 50.56 49.66 49.87 398,341 -0.64(-1.27%)
Aug 12, 2010 49.82 51.08 49.54 50.51 220,758 +0.15(+0.30%)
Aug 11, 2010 50.85 51.34 49.85 50.36 415,140 -1.32(-2.55%)
Aug 10, 2010 51.77 52.00 51.43 51.68 235,551 -0.45(-0.86%)
Aug 09, 2010 51.85 52.28 51.72 52.13 177,181 +0.37(+0.71%)
Aug 06, 2010 50.22 51.85 50.00 51.76 605,368 +0.88(+1.73%)
Aug 05, 2010 50.14 50.92 49.94 50.88 655,378 +0.38(+0.75%)
Aug 04, 2010 50.06 50.81 49.00 50.50 386,535 +0.64(+1.28%)
Aug 03, 2010 49.88 50.31 49.53 49.86 498,446 -0.23(-0.46%)
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.