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 (%)
Dec 31, 2015 157.78 156.61 156.61 156.61 358,500 -1.92(-1.21%)
Dec 30, 2015 159.26 160.65 158.39 158.53 281,725 -0.70(-0.44%)
Dec 29, 2015 161.87 162.37 158.01 159.23 388,389 -1.63(-1.01%)
Dec 28, 2015 159.99 163.22 158.00 160.86 297,452 -0.05(-0.03%)
Dec 24, 2015 159.15 160.91 160.91 160.91 129,200 +1.01(+0.63%)
Dec 23, 2015 159.28 160.56 159.28 159.90 370,472 +1.97(+1.25%)
Dec 22, 2015 158.42 159.18 154.37 157.93 480,659 -0.22(-0.14%)
Dec 21, 2015 155.66 158.28 155.40 158.15 469,657 +2.97(+1.91%)
Dec 18, 2015 159.13 161.80 155.18 155.18 840,009 -2.96(-1.87%)
Dec 17, 2015 160.74 160.74 156.77 158.14 327,502 -1.31(-0.82%)
Dec 16, 2015 160.96 164.04 156.52 159.45 371,906 -0.52(-0.33%)
Dec 15, 2015 154.54 160.57 151.57 159.97 706,251 +7.48(+4.91%)
Dec 14, 2015 153.30 155.58 150.28 152.49 437,504 -0.67(-0.44%)
Dec 11, 2015 154.14 156.49 150.83 153.16 542,715 -2.84(-1.82%)
Dec 10, 2015 153.39 156.56 152.71 156.00 628,581 +2.32(+1.51%)
Dec 09, 2015 159.07 160.81 152.38 153.68 550,384 -6.62(-4.13%)
Dec 08, 2015 154.19 160.52 153.94 160.30 488,221 +4.81(+3.09%)
Dec 07, 2015 158.04 159.23 153.70 155.49 309,829 -3.31(-2.08%)
Dec 04, 2015 157.19 160.30 155.46 158.80 406,365 +3.56(+2.29%)
Dec 03, 2015 158.12 158.12 152.00 155.24 550,595 -1.52(-0.97%)
Dec 02, 2015 158.81 159.55 155.81 156.76 433,692 -2.24(-1.41%)
Dec 01, 2015 154.36 159.33 151.99 159.00 650,978 +6.37(+4.17%)
Nov 30, 2015 154.26 156.72 151.18 152.63 550,996 -1.63(-1.06%)
Nov 27, 2015 155.60 156.96 152.46 154.26 150,876 -1.25(-0.80%)
Nov 25, 2015 154.11 155.51 155.51 155.51 627,900 +1.28(+0.83%)
Nov 24, 2015 152.00 155.16 149.74 154.23 508,031 +1.28(+0.84%)
Nov 23, 2015 151.52 156.05 150.57 152.95 352,315 +1.78(+1.18%)
Nov 20, 2015 149.04 152.90 149.04 151.17 344,276 +2.33(+1.57%)
Nov 19, 2015 152.04 152.74 146.93 148.84 369,622 -2.71(-1.79%)
Nov 18, 2015 149.55 151.79 146.24 151.55 528,651 +3.53(+2.38%)
Nov 17, 2015 146.41 150.44 145.62 148.02 348,988 +2.03(+1.39%)
Nov 16, 2015 145.88 147.23 142.52 145.99 316,470 -0.80(-0.54%)
Nov 13, 2015 146.34 148.60 144.47 146.79 399,339 +0.65(+0.44%)
Nov 12, 2015 147.66 149.50 141.69 146.14 579,326 -2.52(-1.70%)
Nov 11, 2015 157.98 157.98 148.48 148.66 627,397 -8.09(-5.16%)
Nov 10, 2015 157.45 157.63 152.93 156.75 871,072 -0.41(-0.26%)
Nov 09, 2015 153.60 158.00 153.04 157.16 728,912 +3.54(+2.30%)
Nov 06, 2015 153.94 153.94 149.42 153.62 568,594 +1.56(+1.03%)
Nov 05, 2015 150.10 152.69 147.56 152.06 723,460 +1.06(+0.70%)
Nov 04, 2015 154.25 154.50 149.04 151.00 963,070 -1.60(-1.05%)
Nov 03, 2015 152.00 154.62 150.30 152.60 639,239 -0.46(-0.30%)
Nov 02, 2015 147.36 153.63 147.36 153.06 885,982 +6.43(+4.39%)
Oct 30, 2015 144.36 148.28 142.39 146.63 1,441,947 +3.08(+2.15%)
Oct 29, 2015 138.47 143.70 137.91 143.55 1,019,435 +6.40(+4.67%)
Oct 28, 2015 137.80 138.55 134.00 137.15 1,023,536 +0.05(+0.04%)
Oct 27, 2015 139.09 142.98 134.27 137.10 1,914,740 +11.07(+8.78%)
Oct 26, 2015 126.47 129.90 125.11 126.03 905,193 -0.01(-0.01%)
Oct 23, 2015 120.36 126.46 119.75 126.04 853,024 +6.47(+5.41%)
Oct 22, 2015 123.99 123.99 117.88 119.57 1,050,475 -3.78(-3.06%)
Oct 21, 2015 124.49 125.68 121.05 123.35 1,251,197 +0.44(+0.36%)
Oct 20, 2015 127.10 127.82 122.24 122.91 769,574 -3.92(-3.09%)
Oct 19, 2015 127.65 128.87 123.63 126.83 774,280 -1.77(-1.38%)
Oct 16, 2015 128.21 131.37 125.12 128.60 1,127,905 +1.16(+0.91%)
Oct 15, 2015 123.53 127.79 122.35 127.44 1,147,772 +4.16(+3.37%)
Oct 14, 2015 123.33 125.32 121.85 123.28 963,836 +1.02(+0.83%)
Oct 13, 2015 122.71 125.39 122.05 122.26 597,191 -0.83(-0.67%)
Oct 12, 2015 124.81 125.26 122.28 123.09 438,509 -0.50(-0.40%)
Oct 09, 2015 125.03 126.07 122.65 123.59 591,055 -1.69(-1.35%)
Oct 08, 2015 122.87 126.32 120.35 125.28 852,008 +2.43(+1.98%)
Oct 07, 2015 125.50 126.40 119.80 122.85 1,343,133 -2.43(-1.94%)
Oct 06, 2015 127.68 127.68 120.19 125.28 1,126,853 -1.42(-1.12%)
Oct 05, 2015 131.57 133.46 126.04 126.70 1,126,464 -4.20(-3.21%)
Oct 02, 2015 127.38 131.59 125.64 130.90 984,688 +1.52(+1.17%)
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.