United Therapeutic (NQ: UTHR )

203.36 USD +2.63 (+1.31%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.07 92.33 89.42 89.84 786,296 -1.15(-1.26%)
Oct 30, 2019 92.00 95.76 89.44 90.99 1,774,544 +4.00(+4.60%)
Oct 29, 2019 86.77 87.27 85.57 86.99 478,481 +0.48(+0.55%)
Oct 28, 2019 84.39 87.35 84.39 86.51 447,209 +2.44(+2.90%)
Oct 25, 2019 82.99 84.62 82.75 84.07 341,200 +0.77(+0.92%)
Oct 24, 2019 84.47 84.73 81.86 83.30 236,944 -0.88(-1.05%)
Oct 23, 2019 84.25 85.00 83.92 84.18 271,496 -0.08(-0.09%)
Oct 22, 2019 84.42 85.16 83.26 84.26 270,271 +0.23(+0.27%)
Oct 21, 2019 83.23 84.59 82.53 84.03 320,985 +1.89(+2.30%)
Oct 18, 2019 81.43 82.78 80.60 82.14 517,300 +0.47(+0.58%)
Oct 17, 2019 81.93 82.75 81.28 81.67 254,078 -0.09(-0.11%)
Oct 16, 2019 82.19 84.06 81.07 81.76 422,939 -0.21(-0.26%)
Oct 15, 2019 81.26 82.27 81.26 81.97 510,915 +0.72(+0.89%)
Oct 14, 2019 81.59 82.41 80.82 81.25 313,803 -0.64(-0.78%)
Oct 11, 2019 81.24 83.02 81.24 81.89 273,300 +1.14(+1.41%)
Oct 10, 2019 80.11 81.37 79.45 80.75 327,398 +1.04(+1.30%)
Oct 09, 2019 78.95 80.64 78.54 79.71 480,615 +1.00(+1.27%)
Oct 08, 2019 79.60 80.05 78.16 78.71 356,195 -1.24(-1.55%)
Oct 07, 2019 79.01 80.77 78.51 79.95 522,690 +0.76(+0.96%)
Oct 04, 2019 78.45 79.46 76.33 79.19 474,200 +0.88(+1.12%)
Oct 03, 2019 79.11 79.70 77.85 78.31 388,655 -1.11(-1.40%)
Oct 02, 2019 78.03 79.80 77.30 79.42 668,157 +1.06(+1.35%)
Oct 01, 2019 80.20 80.67 77.51 78.36 580,929 -1.39(-1.74%)
Sep 30, 2019 80.84 81.11 78.45 79.75 552,187 -1.09(-1.35%)
Sep 27, 2019 82.14 82.76 80.20 80.84 534,800 -1.36(-1.65%)
Sep 26, 2019 85.15 85.15 81.75 82.20 482,679 -2.80(-3.29%)
Sep 25, 2019 85.42 86.48 84.73 85.00 413,761 -0.43(-0.50%)
Sep 24, 2019 85.53 85.87 84.53 85.43 600,785 +0.35(+0.41%)
Sep 23, 2019 86.01 86.29 84.76 85.08 363,052 -0.91(-1.06%)
Sep 20, 2019 86.49 87.08 84.77 85.99 798,700 +0.07(+0.08%)
Sep 19, 2019 84.68 87.85 84.68 85.92 535,135 +1.72(+2.04%)
Sep 18, 2019 86.11 86.35 83.70 84.20 445,506 -1.67(-1.94%)
Sep 17, 2019 83.48 86.19 81.72 85.87 731,072 +2.34(+2.80%)
Sep 16, 2019 80.55 83.89 79.71 83.53 424,598 +2.84(+3.52%)
Sep 13, 2019 80.33 83.14 79.98 80.69 637,600 +0.87(+1.09%)
Sep 12, 2019 83.02 83.48 79.26 79.82 480,721 -3.10(-3.74%)
Sep 11, 2019 81.72 83.07 80.60 82.92 408,451 +1.09(+1.33%)
Sep 10, 2019 79.89 81.90 78.97 81.83 526,760 +1.73(+2.16%)
Sep 09, 2019 80.43 80.43 78.96 80.10 601,866 -0.34(-0.42%)
Sep 06, 2019 81.00 81.22 79.84 80.44 396,900 -0.61(-0.75%)
Sep 05, 2019 81.67 81.80 80.15 81.05 563,331 +0.24(+0.30%)
Sep 04, 2019 82.05 82.35 79.61 80.81 763,500 -0.22(-0.27%)
Sep 03, 2019 82.53 82.97 80.06 81.03 472,880 -1.53(-1.86%)
Aug 30, 2019 83.14 84.25 82.40 82.56 392,800 -0.17(-0.21%)
Aug 29, 2019 81.48 82.93 81.16 82.73 203,099 +1.68(+2.07%)
Aug 28, 2019 79.82 81.61 79.25 81.05 261,273 +1.04(+1.30%)
Aug 27, 2019 81.84 82.88 79.28 80.01 461,448 -1.49(-1.83%)
Aug 26, 2019 81.11 81.59 79.87 81.50 333,670 +0.79(+0.98%)
Aug 23, 2019 82.53 83.81 80.33 80.71 284,500 -2.14(-2.58%)
Aug 22, 2019 83.13 83.27 81.15 82.85 286,447 +0.07(+0.08%)
Aug 21, 2019 81.43 82.82 81.40 82.78 283,580 +1.47(+1.81%)
Aug 20, 2019 81.76 82.48 80.69 81.31 245,398 -0.51(-0.62%)
Aug 19, 2019 82.17 82.87 80.50 81.82 243,000 +0.45(+0.55%)
Aug 16, 2019 80.00 81.83 79.44 81.37 374,100 +1.85(+2.33%)
Aug 15, 2019 79.70 80.54 78.54 79.52 348,096 +0.20(+0.25%)
Aug 14, 2019 79.12 80.84 78.67 79.32 465,906 -0.84(-1.05%)
Aug 13, 2019 80.77 82.54 79.60 80.16 498,286 -1.03(-1.27%)
Aug 12, 2019 81.16 81.50 80.19 81.19 379,847 -0.41(-0.50%)
Aug 09, 2019 81.52 82.77 80.42 81.60 562,300 -0.07(-0.09%)
Aug 08, 2019 80.14 81.73 79.93 81.67 454,628 +1.78(+2.23%)
Aug 07, 2019 77.86 80.10 77.20 79.89 487,504 +1.51(+1.93%)
Aug 06, 2019 79.75 79.75 76.87 78.38 586,227 -0.73(-0.92%)
Aug 05, 2019 82.45 82.66 77.87 79.11 911,424 -4.15(-4.98%)
Aug 02, 2019 82.88 83.90 81.25 83.26 459,000 +0.19(+0.23%)
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.