United Therapeutic (NQ: UTHR )

209.33 USD UNCHANGED
Streaming Delayed Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 86.52 89.08 86.25 88.52 933,061 +1.94(+2.24%)
Oct 30, 2013 87.27 87.45 85.31 86.58 0 +0.08(+0.09%)
Oct 29, 2013 85.06 87.50 83.65 86.50 1,046,167 +3.11(+3.73%)
Oct 28, 2013 82.36 83.60 81.83 83.39 0 +0.74(+0.90%)
Oct 25, 2013 83.87 83.96 81.60 82.65 0 -0.83(-0.99%)
Oct 24, 2013 83.31 84.35 83.02 83.48 0 +0.65(+0.78%)
Oct 23, 2013 82.50 83.47 82.00 82.83 0 +0.23(+0.28%)
Oct 22, 2013 81.74 83.22 81.26 82.60 418,587 +1.48(+1.82%)
Oct 21, 2013 82.78 83.25 80.77 81.12 0 -1.35(-1.64%)
Oct 18, 2013 82.68 82.99 81.15 82.47 449,935 +0.46(+0.56%)
Oct 17, 2013 81.01 82.64 80.51 82.01 468,513 +0.27(+0.33%)
Oct 16, 2013 81.56 81.99 80.97 81.74 561,693 +1.05(+1.30%)
Oct 15, 2013 81.80 82.14 80.48 80.69 306,705 -1.21(-1.48%)
Oct 14, 2013 81.55 82.40 80.79 81.90 336,487 +0.11(+0.13%)
Oct 11, 2013 81.36 82.56 80.95 81.79 0 +0.31(+0.38%)
Oct 10, 2013 81.47 83.54 81.02 81.48 590,744 +1.45(+1.81%)
Oct 09, 2013 81.29 82.10 78.14 80.03 0 -1.44(-1.77%)
Oct 08, 2013 85.40 85.64 81.18 81.47 946,439 -3.61(-4.24%)
Oct 07, 2013 84.25 85.57 83.52 85.08 470,378 -0.40(-0.47%)
Oct 04, 2013 85.06 85.92 84.37 85.48 0 +0.81(+0.96%)
Oct 03, 2013 83.15 85.27 83.15 84.67 1,141,227 +1.00(+1.20%)
Oct 02, 2013 82.01 83.74 81.51 83.67 723,541 +1.39(+1.69%)
Oct 01, 2013 79.00 82.36 78.40 82.28 1,469,683 +3.43(+4.35%)
Sep 30, 2013 77.78 79.02 77.22 78.85 443,390 +0.13(+0.17%)
Sep 27, 2013 78.71 79.90 77.95 78.72 0 -0.24(-0.30%)
Sep 26, 2013 77.58 79.16 77.14 78.96 326,974 +1.74(+2.25%)
Sep 25, 2013 77.50 77.79 76.02 77.22 394,032 +0.06(+0.08%)
Sep 24, 2013 77.40 77.81 76.20 77.16 0 -0.24(-0.31%)
Sep 23, 2013 78.04 78.36 77.04 77.40 0 -0.46(-0.59%)
Sep 20, 2013 79.00 79.47 77.77 77.86 0 -0.81(-1.03%)
Sep 19, 2013 79.67 79.89 77.76 78.67 0 -0.64(-0.80%)
Sep 18, 2013 79.54 79.54 78.03 79.31 0 -0.27(-0.34%)
Sep 17, 2013 79.16 79.95 78.54 79.58 316,059 +0.60(+0.76%)
Sep 16, 2013 78.75 79.19 78.01 78.98 0 +1.39(+1.79%)
Sep 13, 2013 77.78 77.95 76.87 77.59 0 +0.44(+0.57%)
Sep 12, 2013 77.36 77.92 76.18 77.15 0 -0.20(-0.26%)
Sep 11, 2013 77.18 78.38 76.23 77.35 0 +0.21(+0.27%)
Sep 10, 2013 76.61 77.17 75.23 77.14 662,090 +1.40(+1.85%)
Sep 09, 2013 73.47 75.79 73.36 75.74 0 +2.07(+2.81%)
Sep 06, 2013 74.29 74.29 72.28 73.67 0 -0.50(-0.67%)
Sep 05, 2013 73.11 74.52 72.85 74.17 271,483 +0.67(+0.91%)
Sep 04, 2013 72.38 73.65 72.03 73.50 436,494 +1.47(+2.04%)
Sep 03, 2013 71.87 72.64 70.95 72.03 0 +1.12(+1.58%)
Aug 30, 2013 73.27 73.27 70.68 70.91 0 -2.21(-3.02%)
Aug 29, 2013 72.29 73.81 71.66 73.12 0 +0.92(+1.27%)
Aug 28, 2013 71.33 72.38 70.34 72.20 421,337 +0.91(+1.28%)
Aug 27, 2013 72.56 72.98 70.85 71.29 275,715 -2.09(-2.85%)
Aug 26, 2013 72.04 73.82 71.66 73.38 230,735 +1.72(+2.40%)
Aug 23, 2013 72.85 73.44 71.49 71.66 0 -0.95(-1.31%)
Aug 22, 2013 72.05 73.03 71.79 72.61 296,592 +0.69(+0.96%)
Aug 21, 2013 71.59 72.85 71.20 71.92 271,673 -0.16(-0.22%)
Aug 20, 2013 70.62 72.58 70.62 72.08 303,668 +1.34(+1.89%)
Aug 19, 2013 70.93 72.36 70.73 70.74 0 -0.47(-0.66%)
Aug 16, 2013 71.06 72.38 70.58 71.21 0 +0.07(+0.10%)
Aug 15, 2013 72.20 72.28 70.74 71.14 445,026 -1.66(-2.28%)
Aug 14, 2013 73.90 74.08 72.78 72.80 722,020 -0.96(-1.30%)
Aug 13, 2013 74.00 74.31 73.33 73.76 332,265 +0.20(+0.27%)
Aug 12, 2013 73.66 73.75 72.91 73.56 190,125 -0.19(-0.26%)
Aug 09, 2013 73.27 74.17 73.07 73.75 171,391 +0.48(+0.66%)
Aug 08, 2013 74.14 74.14 72.87 73.27 241,954 -0.19(-0.26%)
Aug 07, 2013 73.61 74.19 73.13 73.46 375,120 -0.38(-0.51%)
Aug 06, 2013 74.91 75.18 73.34 73.84 689,874 -1.30(-1.73%)
Aug 05, 2013 76.93 76.95 75.01 75.14 561,714 -1.55(-2.02%)
Aug 02, 2013 75.87 76.75 75.18 76.69 432,185 +0.82(+1.08%)
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.