United Therapeutic (NQ: UTHR )

173.70 USD +1.32 (+0.77%)
Official Closing Price Updated: 5:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.12 20.33 19.78 20.13 357,252 +0.21(+1.05%)
Oct 30, 2003 19.40 20.09 19.63 19.92 611,711 +0.52(+2.68%)
Oct 29, 2003 19.50 19.76 18.54 19.40 1,320,050 -0.44(-2.22%)
Oct 28, 2003 19.58 19.85 19.44 19.84 269,752 +0.29(+1.48%)
Oct 27, 2003 19.08 19.67 19.08 19.55 276,200 +0.34(+1.77%)
Oct 24, 2003 19.84 19.84 19.14 19.21 270,500 -0.53(-2.66%)
Oct 23, 2003 19.25 19.83 18.80 19.74 506,300 +0.39(+1.99%)
Oct 22, 2003 20.41 20.57 19.25 19.35 358,000 -1.23(-5.98%)
Oct 21, 2003 19.21 20.66 19.02 20.58 407,344 +1.34(+6.96%)
Oct 20, 2003 19.80 19.94 19.20 19.24 467,744 -0.51(-2.58%)
Oct 17, 2003 20.27 20.44 19.02 19.75 653,444 -0.67(-3.28%)
Oct 16, 2003 21.25 21.20 20.52 20.42 256,797 -0.83(-3.91%)
Oct 15, 2003 22.00 22.11 21.14 21.25 191,873 -0.75(-3.41%)
Oct 14, 2003 22.20 22.41 21.76 22.00 170,524 -0.20(-0.90%)
Oct 13, 2003 22.50 22.60 22.20 22.20 304,256 -0.02(-0.09%)
Oct 10, 2003 22.60 22.66 22.10 22.22 277,401 -0.39(-1.72%)
Oct 09, 2003 22.25 22.76 21.92 22.61 602,294 +0.51(+2.30%)
Oct 08, 2003 22.58 22.60 21.79 22.10 515,210 -0.32(-1.42%)
Oct 07, 2003 22.71 22.74 22.25 22.42 263,769 -0.21(-0.93%)
Oct 06, 2003 22.60 22.85 22.25 22.63 277,214 +0.10(+0.44%)
Oct 03, 2003 22.80 23.35 22.34 22.53 240,025 +0.01(+0.04%)
Oct 02, 2003 22.30 22.74 21.88 22.52 347,303 +0.10(+0.45%)
Oct 01, 2003 22.32 22.65 22.02 22.42 321,584 -0.17(-0.75%)
Sep 30, 2003 22.46 22.92 22.30 22.59 191,717 -0.03(-0.13%)
Sep 29, 2003 22.46 22.65 21.60 22.62 436,451 +0.06(+0.26%)
Sep 26, 2003 22.97 23.12 22.50 22.56 290,078 -0.39(-1.70%)
Sep 25, 2003 23.16 23.68 22.82 22.95 250,065 -0.35(-1.50%)
Sep 24, 2003 24.27 24.30 23.10 23.30 352,187 -0.85(-3.52%)
Sep 23, 2003 22.30 24.20 21.91 24.15 1,252,953 -0.04(-0.17%)
Sep 22, 2003 24.62 24.72 24.18 24.19 171,132 -0.46(-1.87%)
Sep 19, 2003 24.60 24.68 24.40 24.65 158,769 +0.01(+0.04%)
Sep 18, 2003 24.62 24.95 24.47 24.64 101,242 +0.20(+0.82%)
Sep 17, 2003 23.98 24.99 23.98 24.44 155,799 +0.27(+1.12%)
Sep 16, 2003 23.30 24.23 23.30 24.17 177,988 +0.75(+3.20%)
Sep 15, 2003 23.33 23.95 23.25 23.42 218,900 -0.16(-0.68%)
Sep 12, 2003 23.36 23.66 22.94 23.58 179,700 +0.23(+0.99%)
Sep 11, 2003 23.12 23.37 22.90 23.35 93,100 +0.25(+1.08%)
Sep 10, 2003 23.99 23.99 23.00 23.10 320,700 -0.97(-4.03%)
Sep 09, 2003 24.00 24.31 23.70 24.07 303,200 +0.07(+0.29%)
Sep 08, 2003 23.20 24.02 23.15 24.00 152,000 +0.74(+3.18%)
Sep 05, 2003 23.10 24.35 23.00 23.26 336,457 +0.16(+0.69%)
Sep 04, 2003 22.24 23.14 22.21 23.10 127,500 +0.85(+3.82%)
Sep 03, 2003 22.66 23.04 22.00 22.25 266,800 -0.47(-2.07%)
Sep 02, 2003 23.04 23.04 22.19 22.72 139,800 -0.20(-0.87%)
Aug 29, 2003 22.68 23.24 22.49 22.92 173,600 +0.17(+0.75%)
Aug 28, 2003 22.82 22.97 22.32 22.75 255,000 +0.43(+1.93%)
Aug 27, 2003 21.50 22.32 21.50 22.32 298,600 +0.60(+2.76%)
Aug 26, 2003 21.33 21.80 21.10 21.72 103,700 +0.24(+1.12%)
Aug 25, 2003 21.30 21.48 20.98 21.48 201,600 +0.39(+1.85%)
Aug 22, 2003 21.50 21.80 21.05 21.09 125,800 -0.31(-1.45%)
Aug 21, 2003 21.39 21.90 21.00 21.40 228,500 +0.00(+0.00%)
Aug 20, 2003 21.19 21.59 21.10 21.40 169,900 +0.17(+0.80%)
Aug 19, 2003 21.15 21.35 20.95 21.23 133,200 +0.16(+0.76%)
Aug 18, 2003 20.00 21.10 20.00 21.07 172,800 +0.67(+3.28%)
Aug 15, 2003 20.50 20.57 20.15 20.40 75,600 -0.16(-0.78%)
Aug 14, 2003 20.10 20.56 19.84 20.56 153,800 +0.61(+3.06%)
Aug 13, 2003 20.35 20.35 19.70 19.95 147,600 -0.39(-1.92%)
Aug 12, 2003 20.02 20.34 19.90 20.34 222,900 +0.34(+1.70%)
Aug 11, 2003 19.15 20.00 19.15 20.00 246,800 +0.68(+3.52%)
Aug 08, 2003 18.62 19.40 18.62 19.32 339,400 +0.70(+3.76%)
Aug 07, 2003 18.45 18.83 18.45 18.62 102,800 +0.02(+0.11%)
Aug 06, 2003 18.06 18.82 18.00 18.60 197,500 +0.46(+2.54%)
Aug 05, 2003 17.50 18.50 17.30 18.14 991,700 -0.52(-2.79%)
Aug 04, 2003 18.90 19.10 18.40 18.66 242,400 -0.19(-1.01%)
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.