United Therapeutic (NQ: UTHR )

168.80 USD -4.90 (-2.82%)
Official Closing Price Updated: 4:02 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.85 29.90 29.17 29.71 687,700 -0.14(-0.47%)
Aug 30, 2004 31.20 31.31 29.67 29.85 1,122,900 -2.14(-6.69%)
Aug 27, 2004 31.62 32.32 31.58 31.99 410,700 +0.51(+1.62%)
Aug 26, 2004 32.00 32.00 31.28 31.48 326,900 -0.52(-1.62%)
Aug 25, 2004 31.94 32.00 30.92 32.00 351,300 +0.13(+0.41%)
Aug 24, 2004 31.51 32.06 31.35 31.87 392,100 +0.39(+1.24%)
Aug 23, 2004 30.88 31.66 30.45 31.48 528,000 +0.61(+1.98%)
Aug 20, 2004 30.45 30.87 30.10 30.87 268,282 +0.50(+1.65%)
Aug 19, 2004 30.12 30.65 29.90 30.37 300,400 +0.14(+0.46%)
Aug 18, 2004 29.51 30.34 29.38 30.23 384,400 +0.70(+2.37%)
Aug 17, 2004 29.29 30.00 29.23 29.53 405,800 +0.43(+1.48%)
Aug 16, 2004 28.33 29.50 28.33 29.10 406,600 +0.56(+1.96%)
Aug 13, 2004 28.30 29.12 28.27 28.54 511,400 +0.43(+1.53%)
Aug 12, 2004 27.81 29.22 27.75 28.11 475,900 +0.10(+0.36%)
Aug 11, 2004 28.31 28.91 27.79 28.01 1,647,800 -0.62(-2.17%)
Aug 10, 2004 29.05 29.55 28.11 28.63 824,900 -0.30(-1.04%)
Aug 09, 2004 29.89 30.09 28.67 28.93 584,100 -0.91(-3.05%)
Aug 06, 2004 29.90 30.15 29.42 29.84 861,000 -0.41(-1.36%)
Aug 05, 2004 29.84 30.80 29.39 30.25 1,258,400 -0.05(-0.15%)
Aug 04, 2004 27.77 31.00 27.55 30.30 2,536,500 +2.25(+8.00%)
Aug 03, 2004 26.41 28.60 26.00 28.05 3,567,400 +4.01(+16.68%)
Aug 02, 2004 24.61 24.89 24.04 24.04 118,400 -0.72(-2.91%)
Jul 30, 2004 23.75 24.85 23.75 24.76 209,300 +0.88(+3.69%)
Jul 29, 2004 23.75 23.93 23.35 23.88 92,800 +0.32(+1.36%)
Jul 28, 2004 23.50 23.94 22.86 23.56 228,400 -0.01(-0.04%)
Jul 27, 2004 23.10 23.97 22.96 23.57 416,900 +0.42(+1.81%)
Jul 26, 2004 23.45 23.62 22.90 23.15 184,300 -0.32(-1.36%)
Jul 23, 2004 23.64 24.05 23.36 23.47 116,200 -0.41(-1.72%)
Jul 22, 2004 23.38 23.91 22.86 23.88 781,200 +0.43(+1.83%)
Jul 21, 2004 25.19 25.19 23.36 23.45 260,300 -1.58(-6.31%)
Jul 20, 2004 24.56 25.22 24.25 25.03 222,000 +0.76(+3.13%)
Jul 19, 2004 24.97 25.13 23.89 24.27 230,100 -0.73(-2.92%)
Jul 16, 2004 25.08 25.33 24.80 25.00 221,600 +0.01(+0.04%)
Jul 15, 2004 24.56 25.40 24.25 24.99 189,800 -0.04(-0.16%)
Jul 14, 2004 24.84 25.56 24.74 25.03 238,500 +0.30(+1.21%)
Jul 13, 2004 24.60 25.05 24.56 24.73 100,300 +0.17(+0.69%)
Jul 12, 2004 24.26 24.80 24.11 24.56 165,600 +0.27(+1.11%)
Jul 09, 2004 24.58 24.87 24.20 24.29 137,700 -0.26(-1.06%)
Jul 08, 2004 24.76 25.10 24.49 24.55 149,600 -0.40(-1.60%)
Jul 07, 2004 25.07 25.30 24.70 24.95 65,100 +0.07(+0.28%)
Jul 06, 2004 25.40 25.43 24.81 24.88 83,800 -0.67(-2.62%)
Jul 02, 2004 25.40 25.68 25.40 25.55 151,600 -0.05(-0.20%)
Jul 01, 2004 25.55 26.12 25.38 25.60 353,300 -0.05(-0.19%)
Jun 30, 2004 25.20 25.83 25.20 25.65 161,200 +0.30(+1.18%)
Jun 29, 2004 24.96 25.39 24.96 25.35 287,300 +0.35(+1.40%)
Jun 28, 2004 24.92 25.28 24.50 25.00 209,100 -0.28(-1.11%)
Jun 25, 2004 24.30 25.30 24.30 25.28 278,100 +0.75(+3.06%)
Jun 24, 2004 24.08 24.90 24.02 24.53 271,200 +0.30(+1.24%)
Jun 23, 2004 23.41 24.46 23.33 24.23 188,800 +0.61(+2.58%)
Jun 22, 2004 23.44 23.87 23.34 23.62 178,800 +0.14(+0.60%)
Jun 21, 2004 23.70 23.85 23.45 23.48 95,600 -0.02(-0.09%)
Jun 18, 2004 23.89 24.03 23.44 23.50 337,700 -0.37(-1.55%)
Jun 17, 2004 23.28 24.01 23.25 23.87 363,600 +0.41(+1.75%)
Jun 16, 2004 22.61 23.47 22.43 23.46 184,400 +0.76(+3.35%)
Jun 15, 2004 22.27 22.79 22.16 22.70 128,300 +0.43(+1.93%)
Jun 14, 2004 22.23 22.70 22.10 22.27 140,300 -0.07(-0.31%)
Jun 10, 2004 23.14 23.15 21.91 22.34 506,400 -0.63(-2.74%)
Jun 09, 2004 23.46 23.63 22.82 22.97 260,700 -0.56(-2.38%)
Jun 08, 2004 23.67 24.11 23.51 23.53 121,900 -0.36(-1.51%)
Jun 07, 2004 24.00 24.00 23.60 23.89 118,700 +0.05(+0.21%)
Jun 04, 2004 24.18 24.42 23.68 23.84 149,300 -0.21(-0.87%)
Jun 03, 2004 24.00 24.36 23.66 24.05 250,000 -0.16(-0.66%)
Jun 02, 2004 24.22 24.50 23.99 24.21 162,600 -0.10(-0.41%)
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.