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 (%)
Dec 31, 2009 52.60 52.65 52.65 52.65 312,100 +0.22(+0.42%)
Dec 30, 2009 52.47 52.96 52.04 52.43 303,842 -0.22(-0.42%)
Dec 29, 2009 52.89 52.99 52.25 52.65 164,365 -0.15(-0.28%)
Dec 28, 2009 53.00 53.00 52.63 52.80 399,634 +0.04(+0.08%)
Dec 24, 2009 53.00 53.00 52.47 52.76 71,393 -0.12(-0.23%)
Dec 23, 2009 52.78 53.57 52.61 52.88 368,232 +0.04(+0.08%)
Dec 22, 2009 51.60 52.98 51.60 52.84 782,383 +1.20(+2.32%)
Dec 21, 2009 52.02 52.39 51.37 51.64 1,039,326 -0.38(-0.73%)
Dec 18, 2009 52.40 53.50 51.93 52.02 1,215,883 -0.02(-0.04%)
Dec 17, 2009 50.28 52.79 50.06 52.04 1,699,032 +1.72(+3.42%)
Dec 16, 2009 47.25 51.00 47.25 50.32 1,656,601 +3.18(+6.75%)
Dec 15, 2009 46.75 47.20 46.50 47.14 443,198 +0.06(+0.13%)
Dec 14, 2009 46.70 47.27 46.51 47.08 363,987 +0.38(+0.81%)
Dec 11, 2009 46.35 46.93 46.35 46.70 366,785 +0.35(+0.76%)
Dec 10, 2009 45.44 46.42 45.16 46.35 345,166 +1.07(+2.36%)
Dec 09, 2009 44.37 45.44 44.06 45.28 278,045 +0.85(+1.91%)
Dec 08, 2009 44.64 45.09 44.35 44.43 325,382 -0.30(-0.67%)
Dec 07, 2009 45.06 45.52 44.40 44.73 263,680 -0.46(-1.02%)
Dec 04, 2009 45.72 46.33 44.65 45.19 807,561 -0.10(-0.22%)
Dec 03, 2009 46.23 46.49 45.19 45.29 281,322 -0.89(-1.93%)
Dec 02, 2009 45.66 46.65 45.49 46.18 359,631 +0.35(+0.76%)
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.