United Therapeutic (NQ: UTHR )

167.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 120.09 121.44 118.60 121.00 501,799 +1.04(+0.87%)
Jun 29, 2020 119.78 121.92 116.56 119.96 394,583 +0.20(+0.17%)
Jun 26, 2020 123.82 123.90 118.80 119.76 770,400 -4.42(-3.56%)
Jun 25, 2020 123.00 127.79 121.98 124.18 727,411 +2.90(+2.39%)
Jun 24, 2020 120.26 122.45 119.00 121.28 539,760 +0.48(+0.40%)
Jun 23, 2020 119.63 121.05 119.55 120.80 830,769 +1.93(+1.62%)
Jun 22, 2020 117.48 119.38 114.59 118.87 435,831 +0.51(+0.43%)
Jun 19, 2020 116.37 118.36 115.75 118.36 1,696,300 +2.71(+2.34%)
Jun 18, 2020 116.87 117.46 115.07 115.65 396,805 -2.09(-1.78%)
Jun 17, 2020 115.51 118.72 115.41 117.74 543,122 +3.69(+3.24%)
Jun 16, 2020 115.25 116.73 113.14 114.05 480,185 +0.32(+0.28%)
Jun 15, 2020 113.38 114.83 112.91 113.73 527,374 -1.69(-1.46%)
Jun 12, 2020 117.94 118.57 113.40 115.42 520,000 -0.88(-0.76%)
Jun 11, 2020 119.96 120.62 115.86 116.30 552,068 -6.56(-5.34%)
Jun 10, 2020 124.14 125.26 122.77 122.86 402,069 -1.67(-1.34%)
Jun 09, 2020 124.81 127.31 124.20 124.53 463,400 -1.29(-1.03%)
Jun 08, 2020 122.98 125.93 122.98 125.82 462,662 +2.18(+1.76%)
Jun 05, 2020 123.78 125.04 122.05 123.64 446,800 +1.22(+1.00%)
Jun 04, 2020 124.43 125.83 121.78 122.42 1,093,852 -3.28(-2.61%)
Jun 03, 2020 122.88 125.94 122.21 125.70 753,979 +2.64(+2.15%)
Jun 02, 2020 119.65 123.85 118.37 123.06 841,377 +2.78(+2.31%)
Jun 01, 2020 117.74 121.00 116.71 120.28 529,748 +2.33(+1.98%)
May 29, 2020 115.72 118.19 113.90 117.95 543,200 +2.95(+2.57%)
May 28, 2020 117.54 118.72 114.54 115.00 500,010 -1.81(-1.55%)
May 27, 2020 118.70 119.29 113.39 116.81 480,192 -1.64(-1.38%)
May 26, 2020 119.44 121.35 117.66 118.45 737,595 +0.88(+0.75%)
May 22, 2020 117.33 117.98 116.32 117.57 679,700 +0.37(+0.32%)
May 21, 2020 119.92 119.92 116.80 117.20 817,329 -2.98(-2.48%)
May 20, 2020 120.24 121.00 118.62 120.18 654,384 +1.74(+1.47%)
May 19, 2020 120.58 124.78 118.43 118.44 923,043 -0.82(-0.69%)
May 18, 2020 118.24 119.78 117.42 119.26 1,045,355 +2.90(+2.49%)
May 15, 2020 113.42 117.00 112.53 116.36 686,000 +2.93(+2.58%)
May 14, 2020 112.10 114.14 111.34 113.43 388,821 +0.35(+0.31%)
May 13, 2020 114.01 116.74 112.09 113.08 355,368 -1.17(-1.02%)
May 12, 2020 117.66 118.90 114.15 114.25 600,410 -1.41(-1.22%)
May 11, 2020 112.69 116.32 112.69 115.66 1,028,009 +2.23(+1.97%)
May 08, 2020 114.00 114.57 112.71 113.43 310,500 +1.45(+1.29%)
May 07, 2020 114.79 114.79 111.84 111.98 764,709 -0.98(-0.87%)
May 06, 2020 113.27 115.39 112.31 112.96 386,257 +1.40(+1.25%)
May 05, 2020 114.96 116.12 110.75 111.56 490,259 -0.35(-0.31%)
May 04, 2020 108.88 111.92 107.42 111.91 901,547 +2.79(+2.56%)
May 01, 2020 108.00 110.13 106.89 109.12 477,300 -0.44(-0.40%)
Apr 30, 2020 108.18 112.09 105.87 109.56 1,345,462 +1.59(+1.47%)
Apr 29, 2020 107.84 113.48 104.66 107.97 760,706 -1.77(-1.61%)
Apr 28, 2020 112.79 113.45 109.38 109.74 632,485 -1.84(-1.65%)
Apr 27, 2020 111.91 112.78 111.04 111.58 474,843 +0.37(+0.33%)
Apr 24, 2020 110.82 111.98 107.40 111.21 1,272,200 +1.22(+1.11%)
Apr 23, 2020 108.92 110.97 106.61 109.99 380,435 +1.92(+1.78%)
Apr 22, 2020 105.97 109.43 105.22 108.07 603,808 +4.07(+3.91%)
Apr 21, 2020 105.02 106.10 103.26 104.00 578,326 -2.44(-2.29%)
Apr 20, 2020 104.08 108.68 103.05 106.44 624,235 +1.82(+1.74%)
Apr 17, 2020 99.42 105.30 97.96 104.62 784,200 +7.35(+7.56%)
Apr 16, 2020 98.69 98.69 94.26 97.27 608,308 -0.14(-0.14%)
Apr 15, 2020 97.05 98.93 95.07 97.41 410,897 -1.60(-1.62%)
Apr 14, 2020 99.00 99.98 97.85 99.01 589,706 +0.76(+0.77%)
Apr 13, 2020 95.56 98.61 95.21 98.25 482,502 +2.38(+2.48%)
Apr 09, 2020 97.11 98.00 95.19 95.87 454,300 -0.72(-0.75%)
Apr 08, 2020 95.48 97.15 94.09 96.59 426,614 +1.53(+1.61%)
Apr 07, 2020 97.31 98.10 93.48 95.06 794,567 -0.70(-0.73%)
Apr 06, 2020 94.39 96.36 93.29 95.76 777,241 +3.02(+3.26%)
Apr 03, 2020 92.63 94.97 91.86 92.74 724,500 -0.79(-0.84%)
Apr 02, 2020 92.65 93.90 91.17 93.53 878,200 -0.37(-0.39%)
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.