United Therapeutic (NQ: UTHR )

171.27 USD +4.09 (+2.45%)
Official Closing Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 68.30 68.62 67.40 67.95 340,664 +0.12(+0.18%)
Jan 29, 2009 67.39 68.80 66.77 67.83 403,372 -0.14(-0.21%)
Jan 28, 2009 66.82 68.34 66.21 67.97 314,597 +1.66(+2.50%)
Jan 27, 2009 65.56 67.17 65.55 66.31 221,766 +0.98(+1.50%)
Jan 26, 2009 65.12 66.50 64.85 65.33 336,176 +0.62(+0.96%)
Jan 23, 2009 63.37 65.98 62.60 64.71 446,967 +0.81(+1.27%)
Jan 22, 2009 63.06 65.05 63.00 63.90 509,168 +0.66(+1.04%)
Jan 21, 2009 62.35 63.77 61.41 63.24 521,436 +1.24(+2.00%)
Jan 20, 2009 62.46 63.00 61.74 62.00 588,217 -0.74(-1.18%)
Jan 16, 2009 63.29 63.29 61.00 62.74 399,097 -0.45(-0.71%)
Jan 15, 2009 60.84 63.25 59.88 63.19 459,436 +2.29(+3.76%)
Jan 14, 2009 62.38 63.00 60.19 60.90 645,298 -2.02(-3.21%)
Jan 13, 2009 62.81 64.62 61.86 62.92 748,831 +0.54(+0.87%)
Jan 12, 2009 63.76 65.34 62.09 62.38 703,113 -1.12(-1.76%)
Jan 09, 2009 64.80 65.36 63.15 63.50 372,015 -1.97(-3.01%)
Jan 08, 2009 64.72 65.72 63.73 65.47 386,898 -0.05(-0.08%)
Jan 07, 2009 64.92 65.98 64.01 65.52 435,641 -0.42(-0.64%)
Jan 06, 2009 65.51 67.40 65.14 65.94 554,618 +0.94(+1.45%)
Jan 05, 2009 64.23 65.11 62.98 65.00 347,795 +0.89(+1.39%)
Jan 02, 2009 61.49 64.37 61.49 64.11 429,715 +1.56(+2.49%)
Dec 31, 2008 62.08 63.04 61.72 62.55 452,357 +1.10(+1.79%)
Dec 30, 2008 61.46 61.76 60.70 61.45 264,353 +0.72(+1.19%)
Dec 29, 2008 61.69 61.69 59.79 60.73 296,707 -0.77(-1.25%)
Dec 26, 2008 61.35 61.75 60.69 61.50 158,373 +0.36(+0.59%)
Dec 24, 2008 61.52 61.55 60.25 61.14 146,334 -0.27(-0.44%)
Dec 23, 2008 61.51 61.98 59.68 61.41 306,250 -0.09(-0.15%)
Dec 22, 2008 63.24 63.24 59.76 61.50 550,050 -1.20(-1.91%)
Dec 19, 2008 62.23 64.00 60.99 62.70 875,837 -0.21(-0.33%)
Dec 18, 2008 61.45 63.85 61.45 62.91 660,825 +2.11(+3.47%)
Dec 17, 2008 59.44 62.57 59.44 60.80 595,287 +0.60(+1.00%)
Dec 16, 2008 57.00 60.53 56.81 60.20 783,010 +3.50(+6.17%)
Dec 15, 2008 58.90 59.30 55.84 56.70 511,572 -1.78(-3.04%)
Dec 12, 2008 54.17 58.49 52.82 58.48 728,847 +3.48(+6.33%)
Dec 11, 2008 56.31 57.27 54.02 55.00 913,503 -1.73(-3.05%)
Dec 10, 2008 56.70 58.65 56.28 56.73 426,884 +0.56(+1.00%)
Dec 09, 2008 55.68 58.40 55.27 56.17 782,536 +0.04(+0.07%)
Dec 08, 2008 54.56 57.00 54.11 56.13 907,368 +2.40(+4.47%)
Dec 05, 2008 50.67 53.92 49.60 53.73 579,293 +2.39(+4.66%)
Dec 04, 2008 52.41 53.14 50.54 51.34 938,040 -1.16(-2.21%)
Dec 03, 2008 51.66 53.29 50.73 52.50 1,029,224 +0.49(+0.94%)
Dec 02, 2008 52.07 52.67 49.20 52.01 1,237,743 +0.76(+1.48%)
Dec 01, 2008 53.74 53.96 51.08 51.25 721,421 -3.58(-6.53%)
Nov 28, 2008 54.80 55.27 53.34 54.83 168,687 -0.76(-1.37%)
Nov 26, 2008 52.98 56.40 51.13 55.59 704,669 +1.46(+2.70%)
Nov 25, 2008 50.69 54.35 49.33 54.13 1,113,737 +3.50(+6.91%)
Nov 24, 2008 50.11 51.45 48.62 50.63 1,144,603 +0.75(+1.50%)
Nov 21, 2008 49.75 49.97 47.63 49.88 1,155,917 +0.87(+1.78%)
Nov 20, 2008 51.11 52.28 48.64 49.01 2,012,210 -2.56(-4.96%)
Nov 19, 2008 55.50 56.45 51.37 51.57 1,483,213 -3.83(-6.91%)
Nov 18, 2008 58.82 59.06 53.90 55.40 2,584,824 -3.22(-5.49%)
Nov 17, 2008 60.51 62.17 56.29 58.62 8,746,720 -31.90(-35.24%)
Nov 14, 2008 93.24 93.30 88.68 90.52 1,404,600 -3.37(-3.59%)
Nov 13, 2008 88.70 93.96 85.55 93.89 781,965 +5.04(+5.67%)
Nov 12, 2008 87.69 91.91 86.97 88.85 921,814 -1.05(-1.17%)
Nov 11, 2008 85.71 91.35 84.42 89.90 1,048,444 +3.51(+4.06%)
Nov 10, 2008 89.04 89.04 85.19 86.39 529,523 -1.86(-2.11%)
Nov 07, 2008 85.94 88.73 84.66 88.25 398,586 +2.63(+3.07%)
Nov 06, 2008 86.21 87.91 83.86 85.62 515,691 -1.48(-1.70%)
Nov 05, 2008 86.60 88.33 85.75 87.10 465,008 +0.20(+0.23%)
Nov 04, 2008 90.49 90.49 83.23 86.90 955,908 -3.12(-3.47%)
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.