United Therapeutic (NQ: UTHR )

155.79 USD -9.06 (-5.50%)
Official Closing Price Updated: 5:19 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 113.42 113.42 110.30 111.47 330,800 -2.03(-1.79%)
Jul 30, 2020 111.31 114.46 111.29 113.50 330,072 +0.77(+0.68%)
Jul 29, 2020 115.99 120.41 111.40 112.73 652,718 -0.43(-0.38%)
Jul 28, 2020 114.30 114.59 112.93 113.16 225,468 -1.52(-1.33%)
Jul 27, 2020 112.68 115.03 112.00 114.68 275,244 +2.42(+2.16%)
Jul 24, 2020 113.43 115.50 111.18 112.26 289,700 -2.21(-1.93%)
Jul 23, 2020 113.96 116.71 113.66 114.47 305,767 +0.94(+0.83%)
Jul 22, 2020 113.43 114.41 112.21 113.53 262,183 +0.26(+0.23%)
Jul 21, 2020 115.28 115.91 113.17 113.27 326,005 -2.07(-1.79%)
Jul 20, 2020 117.99 118.54 113.99 115.34 595,333 -1.86(-1.59%)
Jul 17, 2020 116.63 117.94 116.00 117.20 454,000 +1.24(+1.07%)
Jul 16, 2020 120.57 120.57 115.85 115.96 378,132 -5.17(-4.27%)
Jul 15, 2020 121.29 121.51 119.29 121.13 318,531 +2.76(+2.33%)
Jul 14, 2020 116.83 118.43 115.47 118.37 288,018 +2.42(+2.09%)
Jul 13, 2020 118.00 119.39 115.92 115.95 319,794 -1.49(-1.27%)
Jul 10, 2020 117.37 117.65 116.12 117.44 255,400 +0.52(+0.44%)
Jul 09, 2020 117.62 118.52 115.92 116.92 485,585 -0.86(-0.73%)
Jul 08, 2020 118.58 119.70 116.94 117.78 361,009 -0.82(-0.69%)
Jul 07, 2020 118.32 120.53 118.32 118.60 380,165 -0.44(-0.37%)
Jul 06, 2020 121.07 121.07 118.33 119.04 846,304 -1.29(-1.07%)
Jul 02, 2020 121.40 122.34 120.02 120.33 857,300 -0.67(-0.55%)
Jul 01, 2020 121.60 122.53 120.00 121.00 365,425 +0.00(+0.00%)
Jun 30, 2020 120.09 121.44 118.60 121.00 501,799 +1.04(+0.87%)
Jun 29, 2020 119.78 121.92 116.56 119.96 394,583 +0.20(+0.17%)
Jun 26, 2020 123.82 123.90 118.80 119.76 770,400 -4.42(-3.56%)
Jun 25, 2020 123.00 127.79 121.98 124.18 727,411 +2.90(+2.39%)
Jun 24, 2020 120.26 122.45 119.00 121.28 539,760 +0.48(+0.40%)
Jun 23, 2020 119.63 121.05 119.55 120.80 830,769 +1.93(+1.62%)
Jun 22, 2020 117.48 119.38 114.59 118.87 435,831 +0.51(+0.43%)
Jun 19, 2020 116.37 118.36 115.75 118.36 1,696,300 +2.71(+2.34%)
Jun 18, 2020 116.87 117.46 115.07 115.65 396,805 -2.09(-1.78%)
Jun 17, 2020 115.51 118.72 115.41 117.74 543,122 +3.69(+3.24%)
Jun 16, 2020 115.25 116.73 113.14 114.05 480,185 +0.32(+0.28%)
Jun 15, 2020 113.38 114.83 112.91 113.73 527,374 -1.69(-1.46%)
Jun 12, 2020 117.94 118.57 113.40 115.42 520,000 -0.88(-0.76%)
Jun 11, 2020 119.96 120.62 115.86 116.30 552,068 -6.56(-5.34%)
Jun 10, 2020 124.14 125.26 122.77 122.86 402,069 -1.67(-1.34%)
Jun 09, 2020 124.81 127.31 124.20 124.53 463,400 -1.29(-1.03%)
Jun 08, 2020 122.98 125.93 122.98 125.82 462,662 +2.18(+1.76%)
Jun 05, 2020 123.78 125.04 122.05 123.64 446,800 +1.22(+1.00%)
Jun 04, 2020 124.43 125.83 121.78 122.42 1,093,852 -3.28(-2.61%)
Jun 03, 2020 122.88 125.94 122.21 125.70 753,979 +2.64(+2.15%)
Jun 02, 2020 119.65 123.85 118.37 123.06 841,377 +2.78(+2.31%)
Jun 01, 2020 117.74 121.00 116.71 120.28 529,748 +2.33(+1.98%)
May 29, 2020 115.72 118.19 113.90 117.95 543,200 +2.95(+2.57%)
May 28, 2020 117.54 118.72 114.54 115.00 500,010 -1.81(-1.55%)
May 27, 2020 118.70 119.29 113.39 116.81 480,192 -1.64(-1.38%)
May 26, 2020 119.44 121.35 117.66 118.45 737,595 +0.88(+0.75%)
May 22, 2020 117.33 117.98 116.32 117.57 679,700 +0.37(+0.32%)
May 21, 2020 119.92 119.92 116.80 117.20 817,329 -2.98(-2.48%)
May 20, 2020 120.24 121.00 118.62 120.18 654,384 +1.74(+1.47%)
May 19, 2020 120.58 124.78 118.43 118.44 923,043 -0.82(-0.69%)
May 18, 2020 118.24 119.78 117.42 119.26 1,045,355 +2.90(+2.49%)
May 15, 2020 113.42 117.00 112.53 116.36 686,000 +2.93(+2.58%)
May 14, 2020 112.10 114.14 111.34 113.43 388,821 +0.35(+0.31%)
May 13, 2020 114.01 116.74 112.09 113.08 355,368 -1.17(-1.02%)
May 12, 2020 117.66 118.90 114.15 114.25 600,410 -1.41(-1.22%)
May 11, 2020 112.69 116.32 112.69 115.66 1,028,009 +2.23(+1.97%)
May 08, 2020 114.00 114.57 112.71 113.43 310,500 +1.45(+1.29%)
May 07, 2020 114.79 114.79 111.84 111.98 764,709 -0.98(-0.87%)
May 06, 2020 113.27 115.39 112.31 112.96 386,257 +1.40(+1.25%)
May 05, 2020 114.96 116.12 110.75 111.56 490,259 -0.35(-0.31%)
May 04, 2020 108.88 111.92 107.42 111.91 901,547 +2.79(+2.56%)
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.