United Therapeutic (NQ: UTHR )

168.11 USD -1.24 (-0.73%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 105.68 108.91 105.68 108.90 373,300 +3.86(+3.67%)
Dec 28, 2018 105.50 107.29 104.00 105.04 309,300 -0.26(-0.25%)
Dec 27, 2018 104.12 105.33 101.76 105.30 275,768 -0.55(-0.52%)
Dec 26, 2018 101.55 106.04 101.55 105.85 327,056 +4.45(+4.39%)
Dec 24, 2018 101.99 103.12 100.06 101.40 192,000 -1.11(-1.08%)
Dec 21, 2018 103.56 106.13 100.60 102.51 1,096,500 -0.53(-0.51%)
Dec 20, 2018 104.38 105.56 102.19 103.04 476,973 -1.13(-1.08%)
Dec 19, 2018 105.57 107.72 102.26 104.17 356,743 -1.93(-1.82%)
Dec 18, 2018 107.71 108.85 105.15 106.10 202,809 -0.49(-0.46%)
Dec 17, 2018 107.78 109.63 106.14 106.59 397,869 -1.30(-1.20%)
Dec 14, 2018 109.20 110.97 107.51 107.89 398,900 -2.26(-2.05%)
Dec 13, 2018 111.95 112.46 109.42 110.15 276,875 -1.86(-1.66%)
Dec 12, 2018 111.52 113.95 110.91 112.01 385,817 +2.22(+2.02%)
Dec 11, 2018 110.30 111.91 108.28 109.79 474,607 +1.29(+1.19%)
Dec 10, 2018 109.45 110.19 106.73 108.50 351,340 -0.94(-0.86%)
Dec 07, 2018 112.75 113.46 108.48 109.44 522,400 -3.33(-2.95%)
Dec 06, 2018 111.58 113.93 110.61 112.77 474,631 -0.52(-0.46%)
Dec 04, 2018 120.49 121.00 113.04 113.29 443,000 -6.24(-5.22%)
Dec 03, 2018 118.06 119.76 116.83 119.53 513,388 +1.43(+1.21%)
Nov 30, 2018 117.70 119.72 116.27 118.10 422,800 +0.81(+0.69%)
Nov 29, 2018 116.93 118.70 116.68 117.29 239,659 -0.45(-0.38%)
Nov 28, 2018 113.75 117.78 112.34 117.74 204,940 +4.21(+3.71%)
Nov 27, 2018 114.15 114.48 112.74 113.53 262,051 -1.58(-1.37%)
Nov 26, 2018 116.66 116.80 113.44 115.11 526,745 -0.06(-0.05%)
Nov 23, 2018 113.74 116.66 111.65 115.17 200,600 +0.95(+0.83%)
Nov 21, 2018 114.22 114.22 114.22 0 +1.00(+0.88%)
Nov 20, 2018 115.04 116.60 112.65 113.22 327,795 -3.30(-2.83%)
Nov 19, 2018 121.49 122.37 115.76 116.52 478,047 -4.97(-4.09%)
Nov 16, 2018 115.98 122.14 114.41 121.49 400,400 +5.18(+4.45%)
Nov 15, 2018 111.04 120.94 110.50 116.31 589,939 +5.34(+4.81%)
Nov 14, 2018 113.39 114.16 109.16 110.97 369,295 -1.75(-1.55%)
Nov 13, 2018 112.78 114.39 112.03 112.72 250,812 +0.93(+0.83%)
Nov 12, 2018 114.30 115.16 111.51 111.79 302,973 -2.60(-2.27%)
Nov 09, 2018 116.52 117.14 113.86 114.39 411,300 -2.57(-2.20%)
Nov 08, 2018 116.98 119.39 116.15 116.96 336,154 +0.41(+0.35%)
Nov 07, 2018 117.85 119.94 115.28 116.55 470,865 -0.43(-0.37%)
Nov 06, 2018 115.24 118.06 115.24 116.98 393,676 +1.92(+1.67%)
Nov 05, 2018 115.27 116.71 113.86 115.06 485,402 +0.42(+0.37%)
Nov 02, 2018 115.75 117.17 113.02 114.64 388,100 -0.40(-0.35%)
Nov 01, 2018 110.78 115.24 110.18 115.04 670,719 +4.18(+3.77%)
Oct 31, 2018 118.37 125.70 109.82 110.86 806,536 -11.81(-9.63%)
Oct 30, 2018 117.81 122.85 117.56 122.67 385,939 +5.00(+4.25%)
Oct 29, 2018 119.92 121.23 115.64 117.67 313,892 -0.72(-0.61%)
Oct 26, 2018 117.97 119.87 115.23 118.39 379,200 -0.56(-0.47%)
Oct 25, 2018 116.84 120.36 115.51 118.95 350,499 +2.82(+2.43%)
Oct 24, 2018 124.76 124.76 115.94 116.13 496,923 -8.36(-6.72%)
Oct 23, 2018 120.79 125.66 118.53 124.49 406,886 +2.22(+1.82%)
Oct 22, 2018 123.94 125.24 120.79 122.27 318,922 -0.68(-0.55%)
Oct 19, 2018 126.54 127.86 122.53 122.95 320,000 -2.88(-2.29%)
Oct 18, 2018 127.39 128.18 125.46 125.83 344,735 -1.17(-0.92%)
Oct 17, 2018 127.46 128.55 126.17 127.00 362,864 -0.04(-0.03%)
Oct 16, 2018 124.05 127.11 123.61 127.04 279,352 +3.62(+2.93%)
Oct 15, 2018 123.36 125.13 122.82 123.42 265,222 +0.31(+0.25%)
Oct 12, 2018 122.35 125.04 120.39 123.11 426,800 +1.73(+1.43%)
Oct 11, 2018 124.42 127.05 121.23 121.38 357,256 -2.58(-2.08%)
Oct 10, 2018 125.10 126.90 123.67 123.96 232,517 -1.21(-0.97%)
Oct 09, 2018 126.83 127.00 124.67 125.17 247,432 -1.48(-1.17%)
Oct 08, 2018 125.00 127.44 123.17 126.65 257,988 +1.78(+1.43%)
Oct 05, 2018 125.59 127.68 123.42 124.87 267,100 -0.24(-0.19%)
Oct 04, 2018 128.16 128.68 124.35 125.11 357,206 -3.62(-2.81%)
Oct 03, 2018 127.14 129.59 125.15 128.73 315,590 +2.62(+2.08%)
Oct 02, 2018 126.30 127.14 124.53 126.11 266,276 +0.15(+0.12%)
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.