United Therapeutic (NQ: UTHR )

173.70 USD +1.32 (+0.77%)
Official Closing Price Updated: 5:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 122.99 122.99 122.99 0 -0.69(-0.56%)
Aug 30, 2018 125.05 126.50 123.26 123.68 413,048 -1.98(-1.58%)
Aug 29, 2018 126.87 127.03 124.61 125.66 316,108 -0.57(-0.45%)
Aug 28, 2018 126.52 127.42 125.65 126.23 306,825 -0.55(-0.43%)
Aug 27, 2018 124.59 127.28 124.11 126.78 391,019 +2.86(+2.31%)
Aug 24, 2018 125.97 126.79 123.35 123.92 382,000 -2.16(-1.71%)
Aug 23, 2018 127.76 128.54 124.09 126.08 277,262 -1.81(-1.42%)
Aug 22, 2018 127.49 129.27 126.91 127.89 299,858 -0.22(-0.17%)
Aug 21, 2018 125.34 128.22 124.68 128.11 452,946 +3.08(+2.46%)
Aug 20, 2018 126.33 126.33 124.38 125.03 330,774 -0.58(-0.46%)
Aug 17, 2018 129.91 130.00 124.69 125.61 325,400 -3.85(-2.97%)
Aug 16, 2018 125.20 129.95 124.00 129.46 533,360 +4.83(+3.88%)
Aug 15, 2018 122.55 124.78 121.20 124.63 269,472 +1.32(+1.07%)
Aug 14, 2018 123.28 125.07 122.77 123.31 416,918 +0.62(+0.51%)
Aug 13, 2018 126.86 127.32 122.40 122.69 449,014 -3.89(-3.07%)
Aug 10, 2018 126.53 127.83 125.21 126.58 326,600 -0.43(-0.34%)
Aug 09, 2018 125.58 128.38 123.05 127.01 513,228 +0.84(+0.67%)
Aug 08, 2018 124.83 128.88 123.23 126.17 1,053,032 +1.35(+1.08%)
Aug 07, 2018 124.51 126.27 123.00 124.82 338,846 +1.07(+0.86%)
Aug 06, 2018 126.10 129.00 122.20 123.75 390,166 -3.32(-2.61%)
Aug 03, 2018 123.74 127.39 123.74 127.07 341,500 +3.83(+3.11%)
Aug 02, 2018 117.79 124.74 116.90 123.24 483,903 +6.58(+5.64%)
Aug 01, 2018 122.91 124.59 113.50 116.66 604,090 -6.25(-5.09%)
Jul 31, 2018 121.14 125.09 120.49 122.91 383,095 +2.65(+2.20%)
Jul 30, 2018 123.17 123.73 119.07 120.26 443,550 -2.72(-2.21%)
Jul 27, 2018 125.89 125.89 121.83 122.98 325,800 -2.70(-2.15%)
Jul 26, 2018 124.41 126.57 123.30 125.68 306,462 +1.41(+1.13%)
Jul 25, 2018 125.18 126.17 123.69 124.27 326,762 -0.49(-0.39%)
Jul 24, 2018 127.34 127.39 124.28 124.76 279,682 -1.23(-0.98%)
Jul 23, 2018 125.47 126.79 123.94 125.99 267,525 +0.96(+0.77%)
Jul 20, 2018 123.46 126.64 121.82 125.03 380,784 +0.94(+0.76%)
Jul 19, 2018 123.31 124.97 121.74 124.09 242,856 +0.96(+0.78%)
Jul 18, 2018 124.36 124.69 122.38 123.13 281,167 -0.76(-0.61%)
Jul 17, 2018 121.50 124.04 121.46 123.89 424,333 +1.65(+1.35%)
Jul 16, 2018 124.82 124.82 121.31 122.24 408,628 -2.50(-2.00%)
Jul 13, 2018 124.18 125.96 123.49 124.74 190,711 +0.60(+0.48%)
Jul 12, 2018 123.52 124.18 122.40 124.14 238,149 +1.16(+0.94%)
Jul 11, 2018 120.37 123.71 120.37 122.98 276,456 +1.53(+1.26%)
Jul 10, 2018 123.70 123.94 121.08 121.45 325,748 -1.58(-1.28%)
Jul 09, 2018 120.49 123.60 119.98 123.03 275,704 +2.74(+2.28%)
Jul 06, 2018 117.52 120.76 115.23 120.29 321,598 +3.34(+2.86%)
Jul 05, 2018 116.65 117.39 114.70 116.95 237,539 +0.54(+0.46%)
Jul 03, 2018 116.41 116.41 116.41 0 +2.60(+2.28%)
Jul 02, 2018 111.74 114.33 110.00 113.81 296,785 +0.66(+0.58%)
Jun 29, 2018 111.11 114.91 111.11 113.15 392,006 +1.68(+1.51%)
Jun 28, 2018 108.85 111.62 107.08 111.47 332,362 +3.01(+2.78%)
Jun 27, 2018 112.50 112.68 108.27 108.46 212,987 -3.68(-3.28%)
Jun 26, 2018 113.88 113.88 111.19 112.14 314,765 -1.36(-1.20%)
Jun 25, 2018 116.24 117.00 113.06 113.50 274,735 -2.97(-2.55%)
Jun 22, 2018 117.23 118.14 115.53 116.47 394,711 -0.26(-0.22%)
Jun 21, 2018 118.17 118.17 115.89 116.73 190,233 -1.58(-1.34%)
Jun 20, 2018 117.35 118.56 116.49 118.31 251,401 +0.82(+0.70%)
Jun 19, 2018 114.78 117.70 114.78 117.49 237,806 +1.93(+1.67%)
Jun 18, 2018 116.03 118.59 114.07 115.56 337,554 -1.77(-1.51%)
Jun 15, 2018 117.99 114.17 117.33 791,764 +3.16(+2.77%)
Jun 14, 2018 112.84 114.35 111.71 114.17 282,221 +1.56(+1.39%)
Jun 13, 2018 113.38 113.84 111.90 112.61 233,204 -0.30(-0.27%)
Jun 12, 2018 112.29 113.26 111.34 112.91 392,889 +0.38(+0.34%)
Jun 11, 2018 112.10 113.29 111.95 112.53 183,883 +0.64(+0.57%)
Jun 08, 2018 110.45 112.01 109.95 111.89 358,492 +0.93(+0.84%)
Jun 07, 2018 111.04 112.11 110.03 110.96 213,924 +0.28(+0.25%)
Jun 06, 2018 108.56 111.59 107.87 110.68 336,702 +2.18(+2.01%)
Jun 05, 2018 110.05 110.73 108.02 108.50 227,254 -1.36(-1.24%)
Jun 04, 2018 107.63 110.10 107.28 109.86 338,410 +2.87(+2.68%)
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.