United Therapeutic (NQ: UTHR )

198.59 USD -4.77 (-2.35%)
Official Closing Price Updated: 5:44 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 118.41 121.46 118.00 120.07 653,381 +1.93(+1.63%)
Oct 28, 2016 117.97 119.18 115.13 118.14 688,474 +1.80(+1.55%)
Oct 27, 2016 114.83 119.21 112.56 116.34 1,001,498 +3.26(+2.88%)
Oct 26, 2016 112.15 114.09 111.22 113.08 881,391 +0.91(+0.81%)
Oct 25, 2016 112.07 112.85 111.11 112.17 651,922 +0.37(+0.33%)
Oct 24, 2016 112.39 113.30 111.57 111.80 426,291 +0.12(+0.11%)
Oct 21, 2016 113.36 114.70 110.90 111.68 661,777 -1.36(-1.20%)
Oct 20, 2016 115.79 116.79 111.11 113.04 889,415 -3.44(-2.95%)
Oct 19, 2016 117.20 118.73 115.01 116.48 687,476 -0.49(-0.42%)
Oct 18, 2016 118.34 119.65 116.86 116.97 392,153 -0.53(-0.45%)
Oct 17, 2016 116.41 118.41 116.05 117.50 365,445 +0.61(+0.52%)
Oct 14, 2016 118.48 119.99 116.03 116.89 545,831 -0.70(-0.60%)
Oct 13, 2016 116.25 119.05 116.00 117.59 454,075 +0.00(+0.00%)
Oct 12, 2016 120.84 121.92 117.49 117.59 571,589 -3.52(-2.91%)
Oct 11, 2016 124.00 124.00 120.45 121.11 417,269 -3.45(-2.77%)
Oct 10, 2016 124.14 125.29 123.71 124.56 290,030 +1.04(+0.84%)
Oct 07, 2016 121.14 123.74 120.43 123.52 487,464 +2.30(+1.90%)
Oct 06, 2016 121.60 121.93 119.78 121.22 396,791 -0.24(-0.20%)
Oct 05, 2016 118.03 121.68 117.60 121.46 483,976 +4.20(+3.58%)
Oct 04, 2016 118.92 119.42 116.56 117.26 312,431 -1.08(-0.91%)
Oct 03, 2016 117.85 118.54 117.01 118.34 518,358 +0.26(+0.22%)
Sep 30, 2016 115.84 118.36 114.38 118.08 728,364 +3.06(+2.66%)
Sep 29, 2016 118.55 119.08 115.02 115.02 586,802 -3.65(-3.08%)
Sep 28, 2016 121.76 122.21 116.70 118.67 880,890 -3.34(-2.74%)
Sep 27, 2016 125.43 125.88 120.45 122.01 934,084 -3.56(-2.84%)
Sep 26, 2016 126.30 126.76 125.13 125.57 376,148 -1.64(-1.29%)
Sep 23, 2016 126.54 127.79 125.73 127.21 489,809 +0.20(+0.16%)
Sep 22, 2016 123.88 127.18 123.04 127.01 731,346 +3.54(+2.87%)
Sep 21, 2016 124.17 124.67 122.06 123.47 680,960 +0.03(+0.02%)
Sep 20, 2016 123.64 124.50 122.02 123.44 593,412 +0.68(+0.55%)
Sep 19, 2016 124.00 124.33 122.52 122.76 723,863 -0.55(-0.45%)
Sep 16, 2016 122.17 124.62 122.17 123.31 878,902 +0.53(+0.43%)
Sep 15, 2016 122.30 123.29 120.44 122.78 495,520 +0.25(+0.20%)
Sep 14, 2016 122.51 123.83 121.55 122.53 343,883 +0.72(+0.59%)
Sep 13, 2016 123.14 123.17 120.08 121.81 551,793 -2.77(-2.22%)
Sep 12, 2016 120.16 124.85 120.08 124.58 755,437 +4.62(+3.85%)
Sep 09, 2016 123.44 123.83 119.89 119.96 622,151 -4.50(-3.62%)
Sep 08, 2016 121.89 124.56 121.13 124.46 426,847 +2.57(+2.11%)
Sep 07, 2016 122.12 123.88 121.61 121.89 511,571 -0.58(-0.47%)
Sep 06, 2016 123.19 123.92 121.73 122.47 496,423 -0.44(-0.36%)
Sep 02, 2016 123.36 122.91 122.91 122.91 440,300 -0.30(-0.24%)
Sep 01, 2016 122.75 123.47 121.41 123.21 420,082 +0.93(+0.76%)
Aug 31, 2016 121.75 122.85 120.15 122.28 567,336 +0.37(+0.30%)
Aug 30, 2016 121.61 124.17 121.57 121.91 298,041 -0.13(-0.11%)
Aug 29, 2016 121.75 122.84 120.71 122.04 384,891 +0.28(+0.23%)
Aug 26, 2016 123.85 124.80 119.70 121.76 672,590 -1.50(-1.22%)
Aug 25, 2016 124.58 126.89 121.64 123.26 621,716 -1.58(-1.27%)
Aug 24, 2016 129.64 130.95 124.21 124.84 616,191 -4.80(-3.70%)
Aug 23, 2016 129.92 130.55 128.73 129.64 498,341 +0.19(+0.15%)
Aug 22, 2016 127.92 130.99 127.50 129.45 553,758 +2.53(+1.99%)
Aug 19, 2016 124.91 127.15 124.91 126.92 408,248 +1.30(+1.03%)
Aug 18, 2016 125.18 126.81 124.66 125.62 262,482 +0.03(+0.02%)
Aug 17, 2016 125.42 126.86 124.80 125.59 406,000 +0.37(+0.30%)
Aug 16, 2016 126.14 126.29 124.00 125.22 317,459 -1.36(-1.07%)
Aug 15, 2016 125.34 127.27 125.01 126.58 334,519 +1.39(+1.11%)
Aug 12, 2016 124.33 125.28 122.15 125.19 306,648 +0.86(+0.69%)
Aug 11, 2016 123.25 124.84 122.89 124.33 311,237 +1.25(+1.02%)
Aug 10, 2016 125.40 126.42 122.31 123.08 440,178 -2.29(-1.83%)
Aug 09, 2016 127.83 128.84 125.06 125.37 512,000 -2.46(-1.92%)
Aug 08, 2016 125.75 128.28 124.69 127.83 652,112 +2.56(+2.04%)
Aug 05, 2016 126.03 126.80 125.15 125.27 374,706 -0.21(-0.17%)
Aug 04, 2016 125.29 126.48 124.54 125.48 595,140 +0.62(+0.50%)
Aug 03, 2016 126.05 126.36 123.95 124.86 501,751 -0.99(-0.79%)
Aug 02, 2016 124.79 127.01 124.11 125.85 793,006 +0.77(+0.62%)
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.