United Therapeutic (NQ: UTHR )

201.67 USD UNCHANGED
Streaming Delayed Price Updated: 5:12 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 69.27 69.54 68.42 69.12 164,025 -0.48(-0.69%)
Dec 29, 2005 71.43 71.44 69.18 69.60 171,137 -1.19(-1.68%)
Dec 28, 2005 70.97 71.53 70.77 70.79 130,300 -0.31(-0.44%)
Dec 27, 2005 71.80 72.92 70.70 71.10 236,200 -0.68(-0.95%)
Dec 23, 2005 72.82 72.98 71.60 71.78 232,079 -0.59(-0.82%)
Dec 22, 2005 71.79 72.60 71.51 72.37 252,629 +1.53(+2.16%)
Dec 21, 2005 69.87 71.29 69.78 70.84 268,577 +0.98(+1.40%)
Dec 20, 2005 68.98 70.67 68.80 69.86 321,418 +0.80(+1.16%)
Dec 19, 2005 71.81 72.11 67.77 69.06 655,883 -2.03(-2.86%)
Dec 16, 2005 71.22 72.01 70.10 71.09 350,140 -0.15(-0.21%)
Dec 15, 2005 70.63 71.52 69.40 71.24 254,644 +0.54(+0.76%)
Dec 14, 2005 71.96 72.35 69.95 70.70 218,250 -1.21(-1.68%)
Dec 13, 2005 70.25 72.30 70.13 71.91 257,505 +1.57(+2.23%)
Dec 12, 2005 70.89 71.50 69.40 70.34 393,410 -0.55(-0.78%)
Dec 09, 2005 71.22 71.80 69.30 70.89 194,667 -0.27(-0.38%)
Dec 08, 2005 70.94 71.62 70.37 71.16 186,254 +0.06(+0.08%)
Dec 07, 2005 72.44 73.00 70.15 71.10 279,504 -1.40(-1.93%)
Dec 06, 2005 73.67 75.31 72.47 72.50 279,215 -1.36(-1.84%)
Dec 05, 2005 73.66 74.15 71.87 73.86 165,349 +0.18(+0.24%)
Dec 02, 2005 72.74 73.88 71.46 73.68 239,426 +0.89(+1.22%)
Dec 01, 2005 71.87 73.30 71.57 72.79 156,805 +1.36(+1.90%)
Nov 30, 2005 71.35 72.70 70.78 71.43 260,138 -0.07(-0.10%)
Nov 29, 2005 71.48 72.36 71.15 71.50 188,105 +0.10(+0.14%)
Nov 28, 2005 74.56 74.56 70.47 71.40 586,096 -2.56(-3.46%)
Nov 25, 2005 74.37 74.37 73.03 73.96 84,930 -0.22(-0.30%)
Nov 23, 2005 75.02 75.90 73.56 74.18 161,062 -0.98(-1.30%)
Nov 22, 2005 75.47 75.78 73.84 75.16 265,624 -0.47(-0.62%)
Nov 21, 2005 73.93 75.95 72.46 75.63 258,384 +1.72(+2.33%)
Nov 18, 2005 75.06 75.78 73.39 73.91 328,859 -0.92(-1.23%)
Nov 17, 2005 72.13 74.89 72.13 74.83 354,948 +2.63(+3.64%)
Nov 16, 2005 72.79 73.17 71.51 72.20 193,332 -0.22(-0.30%)
Nov 15, 2005 71.00 73.35 70.66 72.42 426,489 +1.31(+1.84%)
Nov 14, 2005 73.53 74.09 70.28 71.11 534,092 -2.09(-2.86%)
Nov 11, 2005 72.77 73.46 71.75 73.20 385,568 +0.70(+0.97%)
Nov 10, 2005 72.91 73.50 70.80 72.50 479,179 -0.62(-0.85%)
Nov 09, 2005 73.30 74.75 72.20 73.12 760,872 -3.14(-4.12%)
Nov 08, 2005 76.07 76.49 75.08 76.26 362,743 +0.36(+0.47%)
Nov 07, 2005 75.90 77.32 74.79 75.90 533,188 +1.40(+1.88%)
Nov 04, 2005 77.74 77.96 73.79 74.50 1,236,214 -3.32(-4.27%)
Nov 03, 2005 76.05 78.74 75.52 77.82 1,021,217 +2.39(+3.17%)
Nov 02, 2005 74.25 76.43 73.68 75.43 629,029 +0.70(+0.94%)
Nov 01, 2005 74.12 75.69 72.90 74.73 747,176 +0.87(+1.18%)
Oct 31, 2005 71.65 74.97 70.55 73.86 2,541,663 +6.76(+10.07%)
Oct 28, 2005 68.73 69.24 66.87 67.10 1,747,325 -0.40(-0.59%)
Oct 27, 2005 68.39 68.40 65.75 67.50 571,808 -0.74(-1.08%)
Oct 26, 2005 66.84 68.71 66.67 68.24 846,157 +1.55(+2.32%)
Oct 25, 2005 65.46 66.93 65.46 66.69 363,625 +1.00(+1.52%)
Oct 24, 2005 63.17 65.71 63.17 65.69 484,337 +2.69(+4.27%)
Oct 21, 2005 62.99 63.69 62.50 63.00 190,549 -0.01(-0.02%)
Oct 20, 2005 63.48 63.89 62.38 63.01 365,122 -0.83(-1.30%)
Oct 19, 2005 61.68 63.91 60.70 63.84 302,665 +1.84(+2.97%)
Oct 18, 2005 63.01 63.14 61.41 62.00 189,376 -0.98(-1.56%)
Oct 17, 2005 62.72 63.88 62.14 62.98 196,967 +0.10(+0.16%)
Oct 14, 2005 62.26 63.98 62.24 62.88 471,101 +1.14(+1.85%)
Oct 13, 2005 60.02 62.51 59.86 61.74 513,718 +1.28(+2.12%)
Oct 12, 2005 62.80 63.18 60.03 60.46 701,092 -2.11(-3.37%)
Oct 11, 2005 62.27 64.16 62.27 62.57 646,622 +0.47(+0.76%)
Oct 10, 2005 62.66 65.08 59.64 62.10 1,285,452 -0.69(-1.10%)
Oct 07, 2005 62.02 63.64 61.15 62.79 1,038,510 -0.28(-0.44%)
Oct 06, 2005 67.91 68.65 62.55 63.07 1,031,629 -4.97(-7.30%)
Oct 05, 2005 69.17 69.58 67.75 68.04 334,316 -1.14(-1.65%)
Oct 04, 2005 70.16 71.50 69.02 69.18 348,018 -1.35(-1.91%)
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.