United Therapeutic (NQ: UTHR )

160.34 USD UNCHANGED
Streaming Delayed Price Updated: 6:32 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.75 53.76 51.75 53.43 567,483 +1.29(+2.47%)
Dec 28, 2012 52.28 52.59 52.04 52.14 324,473 -0.48(-0.91%)
Dec 27, 2012 52.61 52.80 52.08 52.62 413,893 +0.30(+0.57%)
Dec 26, 2012 52.55 52.74 51.91 52.32 434,730 -0.22(-0.42%)
Dec 24, 2012 52.39 52.67 51.98 52.54 241,476 +0.03(+0.06%)
Dec 21, 2012 52.50 52.53 50.88 52.51 1,252,105 +0.06(+0.11%)
Dec 20, 2012 51.64 52.50 51.53 52.45 581,206 +0.96(+1.86%)
Dec 19, 2012 51.72 51.92 51.19 51.49 423,399 -0.27(-0.52%)
Dec 18, 2012 50.87 51.87 50.74 51.76 410,725 +1.09(+2.15%)
Dec 17, 2012 50.44 50.78 50.06 50.67 439,129 +0.29(+0.58%)
Dec 14, 2012 50.28 50.98 50.05 50.38 631,411 +0.12(+0.24%)
Dec 13, 2012 50.68 51.22 49.55 50.26 1,166,518 -1.90(-3.64%)
Dec 12, 2012 52.97 53.19 51.62 52.16 604,995 -0.78(-1.47%)
Dec 11, 2012 52.32 53.00 52.12 52.94 476,184 +1.04(+2.00%)
Dec 10, 2012 52.02 52.81 51.76 51.90 491,063 -0.14(-0.27%)
Dec 07, 2012 52.46 52.49 51.56 52.04 356,729 -0.20(-0.38%)
Dec 06, 2012 52.56 53.27 52.16 52.24 514,691 -0.12(-0.23%)
Dec 05, 2012 52.77 52.85 51.42 52.36 760,661 -0.21(-0.40%)
Dec 04, 2012 52.54 52.99 52.17 52.57 714,660 +0.02(+0.04%)
Nov 30, 2012 53.16 53.48 52.20 52.55 522,653 -0.43(-0.81%)
Nov 29, 2012 52.24 53.00 52.04 52.98 431,822 +0.99(+1.90%)
Nov 28, 2012 52.48 52.48 50.78 51.99 812,698 -0.63(-1.20%)
Nov 27, 2012 54.00 54.23 52.43 52.62 1,013,161 -1.33(-2.47%)
Nov 26, 2012 53.40 54.00 52.89 53.95 1,013,456 +0.42(+0.78%)
Nov 23, 2012 52.64 53.57 52.39 53.53 291,758 +1.07(+2.04%)
Nov 21, 2012 51.38 52.50 51.13 52.46 771,518 +1.09(+2.12%)
Nov 20, 2012 50.97 51.38 50.40 51.37 511,448 +0.19(+0.37%)
Nov 19, 2012 49.94 51.19 49.72 51.18 740,121 +1.70(+3.44%)
Nov 16, 2012 48.55 49.93 48.55 49.48 611,548 +0.93(+1.92%)
Nov 15, 2012 49.24 49.26 48.26 48.55 727,292 -0.59(-1.20%)
Nov 14, 2012 49.30 49.58 48.89 49.14 898,474 -0.01(-0.02%)
Nov 13, 2012 49.04 49.50 48.52 49.15 682,541 +0.04(+0.08%)
Nov 12, 2012 49.26 49.87 48.90 49.11 552,390 -0.15(-0.30%)
Nov 09, 2012 48.49 49.83 48.44 49.26 854,165 +0.60(+1.23%)
Nov 08, 2012 48.46 49.19 48.14 48.66 886,987 +0.16(+0.33%)
Nov 07, 2012 48.09 49.03 47.64 48.50 1,063,704 +0.33(+0.69%)
Nov 06, 2012 48.00 48.60 47.90 48.17 885,506 +0.27(+0.56%)
Nov 05, 2012 47.11 48.91 47.01 47.90 1,051,527 +0.89(+1.89%)
Nov 02, 2012 47.76 48.09 46.68 47.01 962,967 -0.75(-1.56%)
Nov 01, 2012 45.71 47.82 45.71 47.76 1,490,142 +2.09(+4.57%)
Oct 31, 2012 45.18 45.87 44.88 45.67 1,199,430 +0.42(+0.93%)
Oct 26, 2012 45.81 45.25 45.25 45.25 836,500 -0.50(-1.09%)
Oct 25, 2012 44.51 46.55 44.51 45.75 1,400,351 +0.76(+1.69%)
Oct 24, 2012 46.91 47.00 44.96 44.99 4,476,635 -8.29(-15.56%)
Oct 23, 2012 54.22 54.22 52.59 53.28 1,079,044 -1.58(-2.88%)
Oct 19, 2012 56.33 56.41 54.80 54.86 507,936 -1.61(-2.85%)
Oct 18, 2012 57.54 57.76 56.29 56.47 398,867 -1.06(-1.84%)
Oct 17, 2012 56.60 58.38 56.60 57.53 711,608 +0.94(+1.66%)
Oct 16, 2012 55.55 56.64 55.32 56.59 522,114 +1.21(+2.18%)
Oct 15, 2012 55.29 55.85 55.05 55.38 467,147 +0.04(+0.07%)
Oct 12, 2012 56.36 56.61 55.16 55.34 364,249 -1.08(-1.91%)
Oct 11, 2012 56.37 57.01 56.17 56.42 408,942 +0.27(+0.48%)
Oct 10, 2012 56.08 56.39 55.84 56.15 749,170 +0.19(+0.34%)
Oct 09, 2012 57.00 57.00 55.89 55.96 680,594 -0.97(-1.70%)
Oct 08, 2012 57.11 57.19 56.85 56.93 377,195 -0.33(-0.58%)
Oct 05, 2012 58.12 58.43 57.17 57.26 642,316 -0.74(-1.28%)
Oct 04, 2012 58.33 58.80 57.90 58.00 1,093,850 -0.27(-0.46%)
Oct 03, 2012 59.00 59.00 57.89 58.27 884,682 -0.64(-1.09%)
Oct 02, 2012 56.97 59.00 56.94 58.91 863,283 +2.28(+4.03%)
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.