United Therapeutic (NQ: UTHR )

167.18 USD -1.62 (-0.96%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 147.95 147.95 147.95 0 -1.29(-0.86%)
Dec 28, 2017 151.05 151.56 148.19 149.24 297,580 -2.04(-1.35%)
Dec 27, 2017 150.03 151.86 146.15 151.28 626,763 +1.25(+0.83%)
Dec 26, 2017 137.90 150.65 137.90 150.03 673,827 +12.78(+9.31%)
Dec 22, 2017 135.28 137.55 134.48 137.25 308,855 +2.31(+1.71%)
Dec 21, 2017 135.52 136.19 134.57 134.94 257,619 -0.92(-0.68%)
Dec 20, 2017 136.73 137.54 135.33 135.86 393,447 +0.34(+0.25%)
Dec 19, 2017 136.02 137.01 134.79 135.52 521,278 -0.69(-0.51%)
Dec 18, 2017 138.40 138.58 135.92 136.21 326,370 -1.20(-0.87%)
Dec 15, 2017 136.28 138.36 135.65 137.41 911,671 +1.63(+1.20%)
Dec 14, 2017 135.96 136.69 134.34 135.78 321,793 -0.51(-0.37%)
Dec 13, 2017 134.74 137.31 134.67 136.29 460,829 +1.07(+0.79%)
Dec 12, 2017 135.23 136.14 134.35 135.22 375,452 -0.39(-0.29%)
Dec 11, 2017 136.30 136.64 134.63 135.61 293,017 -0.60(-0.44%)
Dec 08, 2017 137.45 138.26 135.49 136.21 279,392 -0.86(-0.63%)
Dec 07, 2017 134.72 137.43 132.43 137.07 440,088 +2.83(+2.11%)
Dec 06, 2017 134.67 134.17 133.02 134.24 252,176 +0.07(+0.05%)
Dec 05, 2017 135.22 135.46 135.22 134.17 294,465 +0.15(+0.11%)
Dec 04, 2017 133.22 136.72 132.70 134.02 626,429 +0.70(+0.53%)
Dec 01, 2017 130.42 133.46 127.97 133.32 342,729 +3.33(+2.56%)
Nov 30, 2017 129.00 130.59 126.93 129.99 488,588 +0.87(+0.67%)
Nov 29, 2017 125.13 129.85 124.43 129.12 331,274 +4.57(+3.67%)
Nov 28, 2017 121.18 127.00 120.33 124.55 706,454 +4.54(+3.78%)
Nov 27, 2017 125.32 125.82 119.92 120.01 319,649 -5.00(-4.00%)
Nov 24, 2017 125.68 126.58 123.24 125.01 218,049 -0.40(-0.32%)
Nov 22, 2017 125.24 126.64 124.78 125.41 259,458 +0.00(+0.00%)
Nov 21, 2017 126.50 126.75 124.09 125.41 436,960 -0.79(-0.63%)
Nov 20, 2017 125.30 127.25 123.95 126.20 548,688 +3.18(+2.58%)
Nov 17, 2017 121.60 123.38 120.50 123.02 297,623 +1.40(+1.15%)
Nov 16, 2017 120.82 122.23 118.75 121.62 373,294 +1.40(+1.16%)
Nov 15, 2017 118.09 120.86 117.43 120.22 381,303 +1.64(+1.38%)
Nov 14, 2017 119.11 120.07 117.01 118.58 312,325 -1.17(-0.98%)
Nov 13, 2017 120.24 121.20 119.20 119.75 244,874 -1.25(-1.03%)
Nov 10, 2017 120.59 121.27 118.79 121.00 190,618 -0.23(-0.19%)
Nov 09, 2017 123.68 123.68 120.24 121.23 303,622 -2.22(-1.80%)
Nov 08, 2017 122.01 123.78 122.01 123.45 361,729 +1.15(+0.94%)
Nov 07, 2017 122.39 122.92 121.30 122.30 377,031 +0.29(+0.24%)
Nov 06, 2017 121.46 122.51 120.50 122.01 363,147 +1.06(+0.88%)
Nov 03, 2017 118.37 121.19 118.37 120.95 319,086 +2.05(+1.72%)
Nov 02, 2017 120.60 120.93 117.08 118.90 422,359 -1.31(-1.09%)
Nov 01, 2017 119.09 121.07 118.50 120.21 469,151 +1.62(+1.37%)
Oct 31, 2017 120.51 120.70 118.37 118.59 304,002 -1.27(-1.06%)
Oct 30, 2017 120.05 121.86 119.23 119.86 302,523 -0.19(-0.16%)
Oct 27, 2017 119.89 121.00 115.79 120.05 462,617 +0.95(+0.80%)
Oct 26, 2017 121.80 123.25 118.52 119.10 494,356 -3.79(-3.08%)
Oct 25, 2017 126.58 130.69 120.73 122.89 1,089,178 +3.99(+3.36%)
Oct 24, 2017 122.08 122.31 118.59 118.90 513,152 -2.33(-1.92%)
Oct 23, 2017 121.16 122.06 119.70 121.23 562,265 +0.22(+0.18%)
Oct 20, 2017 119.71 121.42 118.65 121.01 402,257 +1.95(+1.64%)
Oct 19, 2017 120.15 120.15 118.00 119.06 432,384 -1.06(-0.88%)
Oct 18, 2017 121.62 123.15 119.81 120.12 367,917 -1.67(-1.37%)
Oct 17, 2017 119.49 123.22 119.49 121.79 237,686 +2.01(+1.68%)
Oct 16, 2017 121.00 122.06 119.24 119.78 301,811 -0.73(-0.61%)
Oct 13, 2017 120.56 121.88 120.20 120.51 166,834 +0.24(+0.20%)
Oct 12, 2017 120.11 121.02 119.53 120.27 256,919 +0.12(+0.10%)
Oct 11, 2017 121.71 121.71 118.77 120.15 672,869 -1.37(-1.13%)
Oct 10, 2017 122.25 123.35 121.40 121.52 279,328 -0.52(-0.43%)
Oct 09, 2017 123.48 123.69 120.60 122.04 332,384 -1.83(-1.48%)
Oct 06, 2017 122.87 124.89 122.39 123.87 215,684 -0.08(-0.06%)
Oct 05, 2017 122.00 124.15 120.82 123.95 216,379 +1.74(+1.42%)
Oct 04, 2017 123.22 123.22 122.00 122.21 255,690 -0.61(-0.50%)
Oct 03, 2017 122.98 124.00 120.37 122.82 402,516 +0.26(+0.21%)
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.