United Therapeutic (NQ: UTHR )

160.09 USD -4.25 (-2.59%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 151.79 151.79 151.79 226,600 +3.11(+2.09%)
Dec 30, 2020 150.28 151.67 148.58 148.68 226,600 -0.86(-0.58%)
Dec 29, 2020 151.00 151.67 147.32 149.54 265,749 -0.46(-0.31%)
Dec 28, 2020 148.85 151.44 147.99 150.00 250,264 +0.17(+0.11%)
Dec 24, 2020 150.23 151.44 149.52 149.83 116,900 +0.47(+0.31%)
Dec 23, 2020 146.47 150.33 145.46 149.36 344,062 +3.01(+2.06%)
Dec 22, 2020 146.31 147.20 144.43 146.35 383,010 +0.22(+0.15%)
Dec 21, 2020 145.96 146.88 143.35 146.13 251,998 -0.72(-0.49%)
Dec 18, 2020 149.07 150.60 145.25 146.85 907,200 -1.59(-1.07%)
Dec 17, 2020 146.46 148.80 146.25 148.44 335,498 +2.19(+1.50%)
Dec 16, 2020 148.87 149.00 145.72 146.25 425,212 -1.96(-1.32%)
Dec 15, 2020 144.37 148.47 143.34 148.21 402,894 +5.07(+3.54%)
Dec 14, 2020 140.00 146.24 139.58 143.14 382,316 +4.44(+3.20%)
Dec 11, 2020 137.21 139.25 131.04 138.70 216,000 +1.49(+1.09%)
Dec 10, 2020 134.89 138.31 133.32 137.21 224,666 +2.56(+1.90%)
Dec 09, 2020 135.58 136.82 132.71 134.65 289,068 -0.43(-0.32%)
Dec 08, 2020 131.70 135.46 129.64 135.08 541,288 +5.10(+3.92%)
Dec 07, 2020 133.44 133.91 129.43 129.98 247,264 -3.49(-2.61%)
Dec 04, 2020 130.49 134.12 130.04 133.47 309,200 +3.53(+2.72%)
Dec 03, 2020 132.06 132.71 129.46 129.94 365,175 -1.34(-1.02%)
Dec 02, 2020 132.09 132.09 130.61 131.28 275,603 -1.21(-0.91%)
Dec 01, 2020 132.95 133.96 132.43 132.49 323,342 -0.15(-0.11%)
Nov 30, 2020 135.34 136.98 131.96 132.64 547,273 -2.90(-2.14%)
Nov 27, 2020 134.60 135.85 134.29 135.54 113,200 +0.47(+0.35%)
Nov 25, 2020 135.34 138.00 134.91 135.07 210,600 -0.36(-0.27%)
Nov 24, 2020 138.49 138.49 135.40 135.43 198,185 -2.34(-1.70%)
Nov 23, 2020 137.01 138.03 135.18 137.77 254,466 +1.75(+1.29%)
Nov 20, 2020 136.20 137.99 134.74 136.02 401,400 -0.65(-0.48%)
Nov 19, 2020 139.55 139.55 135.27 136.67 284,446 -0.81(-0.59%)
Nov 18, 2020 142.14 142.17 137.38 137.48 303,889 -3.63(-2.57%)
Nov 17, 2020 142.49 142.49 139.70 141.11 426,875 -1.82(-1.27%)
Nov 16, 2020 142.52 144.26 141.45 142.93 335,504 +1.45(+1.02%)
Nov 13, 2020 141.18 141.80 140.16 141.48 247,200 +1.51(+1.08%)
Nov 12, 2020 139.72 141.00 139.36 139.97 470,169 -0.18(-0.13%)
Nov 11, 2020 140.05 140.30 137.93 140.15 356,513 +0.87(+0.62%)
Nov 10, 2020 136.67 139.79 136.07 139.28 459,405 +3.02(+2.22%)
Nov 09, 2020 136.68 138.06 133.81 136.26 546,939 +0.38(+0.28%)
Nov 06, 2020 137.71 138.45 135.38 135.88 224,000 -1.83(-1.33%)
Nov 05, 2020 140.12 140.15 136.69 137.71 548,585 -1.76(-1.26%)
Nov 04, 2020 137.43 142.34 134.10 139.47 479,089 +2.97(+2.18%)
Nov 03, 2020 133.98 137.34 131.96 136.50 380,794 +2.52(+1.88%)
Nov 02, 2020 133.77 135.00 130.84 133.98 466,296 -0.25(-0.19%)
Oct 30, 2020 129.33 134.73 128.23 134.23 786,300 +3.98(+3.06%)
Oct 29, 2020 133.35 133.67 128.21 130.25 934,594 -1.78(-1.35%)
Oct 28, 2020 121.75 132.99 121.75 132.03 1,151,275 +8.63(+6.99%)
Oct 27, 2020 123.13 124.50 121.48 123.40 466,863 -0.17(-0.14%)
Oct 26, 2020 122.01 124.43 120.76 123.57 602,901 +0.79(+0.64%)
Oct 23, 2020 123.10 123.87 121.85 122.78 382,900 +0.68(+0.56%)
Oct 22, 2020 119.34 122.28 119.34 122.10 588,400 +3.25(+2.73%)
Oct 21, 2020 119.57 121.00 118.63 118.85 686,546 -0.32(-0.27%)
Oct 20, 2020 117.42 120.11 115.53 119.17 641,605 +2.70(+2.32%)
Oct 19, 2020 115.54 116.86 114.18 116.47 658,744 +1.47(+1.28%)
Oct 16, 2020 113.59 115.69 112.27 115.00 536,100 +1.97(+1.74%)
Oct 15, 2020 108.61 113.35 108.60 113.03 587,060 +3.07(+2.79%)
Oct 14, 2020 108.16 110.66 108.16 109.96 589,059 +1.64(+1.51%)
Oct 13, 2020 104.35 109.00 103.26 108.32 441,299 +4.07(+3.90%)
Oct 12, 2020 103.73 104.52 102.25 104.25 350,193 +0.24(+0.23%)
Oct 09, 2020 105.01 105.43 102.91 104.01 206,600 -0.88(-0.84%)
Oct 08, 2020 104.18 105.15 103.65 104.89 200,867 +1.02(+0.98%)
Oct 07, 2020 103.59 104.32 103.06 103.87 236,923 +0.80(+0.78%)
Oct 06, 2020 105.87 106.60 102.72 103.07 276,943 -2.62(-2.48%)
Oct 05, 2020 102.83 105.85 102.83 105.69 423,856 +3.82(+3.75%)
Oct 02, 2020 102.35 104.78 101.09 101.87 281,500 -1.30(-1.26%)
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.