United Therapeutic (NQ: UTHR )

163.18 USD +2.84 (+1.77%)
Streaming Delayed Price Updated: 3:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.85 14.99 14.69 14.70 96,000 +0.00(+0.00%)
Aug 29, 2002 14.44 15.03 14.32 14.70 103,600 +0.46(+3.23%)
Aug 28, 2002 14.30 14.96 14.24 14.24 137,600 +0.06(+0.42%)
Aug 27, 2002 14.45 14.65 14.15 14.18 224,613 -0.15(-1.05%)
Aug 26, 2002 14.05 14.50 13.13 14.33 299,500 +0.34(+2.43%)
Aug 23, 2002 13.95 14.23 13.57 13.99 145,200 -0.06(-0.43%)
Aug 22, 2002 14.49 14.50 14.00 14.05 209,100 -0.19(-1.33%)
Aug 21, 2002 13.59 14.53 13.40 14.24 40,300 +0.64(+4.71%)
Aug 20, 2002 13.36 13.65 13.20 13.60 73,900 +0.09(+0.67%)
Aug 16, 2002 13.01 13.58 13.00 13.51 237,404 +0.45(+3.43%)
Aug 15, 2002 13.40 13.40 12.85 13.06 122,700 -0.04(-0.29%)
Aug 14, 2002 12.66 13.40 11.92 13.10 226,900 +0.30(+2.34%)
Aug 13, 2002 13.35 13.51 12.65 12.80 136,927 -0.65(-4.83%)
Aug 12, 2002 13.49 13.55 12.73 13.45 296,400 +2.59(+23.85%)
Aug 07, 2002 10.99 12.44 10.45 10.86 630,300 -0.15(-1.36%)
Aug 06, 2002 11.22 11.91 10.85 11.01 399,954 -0.34(-3.00%)
Aug 05, 2002 12.11 12.15 11.21 11.35 122,793 -0.75(-6.20%)
Aug 02, 2002 11.95 12.30 11.85 12.10 176,704 +0.10(+0.83%)
Aug 01, 2002 12.29 12.50 11.60 12.00 43,050,000 -0.15(-1.23%)
Jul 31, 2002 12.00 12.45 11.20 12.15 281,100 +0.09(+0.75%)
Jul 30, 2002 11.74 13.10 11.70 12.06 76,388 +0.06(+0.50%)
Jul 29, 2002 11.67 12.40 11.67 12.00 155,150 +0.33(+2.83%)
Jul 26, 2002 11.45 11.79 11.45 11.67 60,000 +0.03(+0.26%)
Jul 25, 2002 11.75 11.80 11.44 11.64 39,000 -0.11(-0.94%)
Jul 24, 2002 11.00 11.76 10.90 11.75 509,800 +0.74(+6.72%)
Jul 23, 2002 11.74 12.03 11.01 11.01 260,073 -0.63(-5.41%)
Jul 22, 2002 11.45 12.00 11.44 11.64 71,000 +0.08(+0.69%)
Jul 19, 2002 12.10 12.35 11.35 11.56 57,700 -0.59(-4.86%)
Jul 17, 2002 11.85 12.32 11.85 12.15 117,300 +0.90(+8.00%)
Jul 12, 2002 10.65 11.30 10.65 11.25 71,700 +0.44(+4.07%)
Jul 11, 2002 10.69 10.94 10.51 10.81 134,500 +0.09(+0.84%)
Jul 10, 2002 11.35 11.47 10.55 10.72 110,900 -0.61(-5.38%)
Jul 09, 2002 11.35 11.35 11.33 11.33 205,500 -0.02(-0.18%)
Jul 08, 2002 11.25 11.35 11.25 11.35 257,600 +0.10(+0.89%)
Jul 05, 2002 11.09 11.49 10.96 11.25 85,600 +0.39(+3.59%)
Jul 04, 2002 10.74 11.07 10.31 10.86 151,500 +0.00(+0.00%)
Jul 03, 2002 10.74 11.07 10.31 10.86 151,500 +0.51(+4.93%)
Jul 02, 2002 11.30 11.30 10.25 10.35 187,100 -0.96(-8.49%)
Jul 01, 2002 11.90 12.65 11.31 11.31 200,200 -1.05(-8.50%)
Jun 28, 2002 12.00 12.70 11.25 12.36 367,900 +0.66(+5.64%)
Jun 27, 2002 11.37 12.10 11.26 11.70 200,900 +0.20(+1.74%)
Jun 26, 2002 11.82 11.97 11.26 11.50 209,300 -0.41(-3.44%)
Jun 25, 2002 12.10 12.50 11.89 11.91 139,100 -0.60(-4.80%)
Jun 21, 2002 13.09 13.30 12.42 12.51 154,200 -0.64(-4.87%)
Jun 20, 2002 13.50 13.57 13.15 13.15 211,700 -0.45(-3.31%)
Jun 19, 2002 13.91 14.00 13.50 13.60 192,900 -0.35(-2.51%)
Jun 18, 2002 13.75 14.50 13.75 13.95 76,900 -0.17(-1.20%)
Jun 17, 2002 13.77 14.35 13.75 14.12 132,300 +0.22(+1.58%)
Jun 14, 2002 13.50 13.94 13.30 13.90 87,600 +0.36(+2.66%)
Jun 12, 2002 13.80 14.20 13.23 13.54 152,200 -0.35(-2.52%)
Jun 11, 2002 14.69 14.69 13.70 13.89 68,400 -0.81(-5.51%)
Jun 10, 2002 14.51 14.70 14.26 14.70 70,700 +0.14(+0.97%)
Jun 07, 2002 14.95 14.95 13.50 14.56 87,700 -0.11(-0.76%)
Jun 06, 2002 14.85 14.98 14.65 14.67 103,200 -0.26(-1.74%)
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.