United Therapeutic (NQ: UTHR )

164.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 49.50 50.15 49.26 50.09 576,569 +1.20(+2.45%)
Jul 30, 2010 47.22 49.35 46.63 48.89 558,993 +1.67(+3.54%)
Jul 29, 2010 47.33 47.81 46.56 47.22 1,117,976 +0.27(+0.58%)
Jul 28, 2010 47.22 50.50 46.90 46.95 2,383,117 -4.51(-8.76%)
Jul 27, 2010 50.65 52.33 50.53 51.46 922,905 +0.95(+1.88%)
Jul 26, 2010 50.30 51.58 50.21 50.51 471,761 +0.47(+0.94%)
Jul 23, 2010 48.59 50.26 48.44 50.04 660,550 +1.26(+2.58%)
Jul 22, 2010 48.84 49.40 48.47 48.78 349,458 +0.35(+0.72%)
Jul 21, 2010 48.95 49.11 48.32 48.43 446,627 -0.32(-0.66%)
Jul 20, 2010 47.97 48.84 47.46 48.75 479,306 +0.39(+0.81%)
Jul 19, 2010 48.27 48.63 47.89 48.36 179,944 +0.31(+0.65%)
Jul 16, 2010 49.56 49.80 47.66 48.05 686,147 -1.74(-3.49%)
Jul 15, 2010 49.73 49.98 49.30 49.79 470,366 -0.03(-0.06%)
Jul 14, 2010 49.96 50.13 49.47 49.82 490,770 -0.21(-0.42%)
Jul 13, 2010 49.36 50.53 49.36 50.03 286,680 +0.98(+2.00%)
Jul 12, 2010 50.00 50.84 48.63 49.05 401,246 -1.24(-2.47%)
Jul 09, 2010 49.05 50.37 48.95 50.29 344,995 +1.06(+2.15%)
Jul 08, 2010 48.09 49.36 48.03 49.23 591,103 +1.44(+3.01%)
Jul 07, 2010 47.94 48.03 46.62 47.79 787,990 -0.01(-0.02%)
Jul 06, 2010 49.42 49.46 47.49 47.80 594,577 -0.99(-2.03%)
Jul 02, 2010 48.62 49.48 48.62 48.79 396,507 +0.41(+0.85%)
Jul 01, 2010 48.78 49.03 47.26 48.38 495,544 -0.43(-0.88%)
Jun 30, 2010 48.86 49.78 48.80 48.81 388,818 -0.19(-0.39%)
Jun 29, 2010 51.12 51.12 48.86 49.00 984,942 -3.29(-6.29%)
Jun 25, 2010 51.85 52.93 51.21 52.29 806,897 +0.50(+0.97%)
Jun 24, 2010 52.63 53.36 51.64 51.79 765,585 -0.93(-1.76%)
Jun 23, 2010 52.84 52.96 51.88 52.72 672,596 -0.25(-0.47%)
Jun 22, 2010 53.67 54.18 52.85 52.97 374,589 -0.65(-1.21%)
Jun 21, 2010 54.81 55.00 53.31 53.62 302,490 -0.71(-1.31%)
Jun 18, 2010 54.49 54.95 54.19 54.33 516,786 -0.16(-0.29%)
Jun 17, 2010 54.45 54.92 53.90 54.49 342,698 -0.61(-1.11%)
Jun 16, 2010 55.03 55.51 54.83 55.10 463,220 -0.34(-0.61%)
Jun 15, 2010 54.46 55.47 54.31 55.44 723,755 +1.50(+2.78%)
Jun 14, 2010 54.33 55.07 53.84 53.94 535,503 -0.18(-0.33%)
Jun 11, 2010 54.01 54.91 53.80 54.12 416,602 -0.24(-0.44%)
Jun 10, 2010 53.47 54.45 53.24 54.36 866,665 +2.86(+5.55%)
Jun 09, 2010 51.66 52.19 51.11 51.50 479,108 +0.29(+0.57%)
Jun 08, 2010 51.76 51.98 50.22 51.21 709,063 -0.31(-0.60%)
Jun 07, 2010 51.32 51.68 50.79 51.52 605,869 +0.33(+0.65%)
Jun 04, 2010 52.34 52.34 50.87 51.19 342,897 -1.42(-2.71%)
Jun 03, 2010 52.48 52.83 51.84 52.61 312,587 +0.03(+0.06%)
Jun 02, 2010 50.47 52.71 50.43 52.58 652,128 +2.38(+4.74%)
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.