United Therapeutic (NQ: UTHR )

167.34 USD -3.83 (-2.24%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 105.83 107.55 105.06 106.96 261,142 +0.92(+0.87%)
Aug 28, 2020 105.67 106.45 104.85 106.04 195,200 +0.37(+0.35%)
Aug 27, 2020 105.46 106.18 104.00 105.67 320,013 +0.63(+0.60%)
Aug 26, 2020 104.68 105.45 104.29 105.04 282,876 -0.01(-0.01%)
Aug 25, 2020 105.83 107.35 103.58 105.05 339,351 -0.87(-0.82%)
Aug 24, 2020 108.15 108.15 105.40 105.92 206,486 -1.33(-1.24%)
Aug 21, 2020 106.83 107.56 105.86 107.25 290,900 +0.63(+0.59%)
Aug 20, 2020 106.52 107.32 105.01 106.62 263,832 -0.50(-0.47%)
Aug 19, 2020 110.02 110.11 107.02 107.12 307,556 -3.81(-3.43%)
Aug 18, 2020 111.15 111.30 109.10 110.93 250,929 +0.18(+0.16%)
Aug 17, 2020 109.27 111.32 108.03 110.75 206,430 +1.28(+1.17%)
Aug 14, 2020 109.45 109.91 108.71 109.47 169,800 +0.09(+0.08%)
Aug 13, 2020 110.71 111.00 108.44 109.38 204,082 -1.14(-1.03%)
Aug 12, 2020 109.66 110.82 108.89 110.52 243,302 +1.37(+1.26%)
Aug 11, 2020 111.01 111.93 108.93 109.15 185,037 -1.78(-1.60%)
Aug 10, 2020 112.41 112.96 110.83 110.93 153,671 -1.86(-1.65%)
Aug 07, 2020 112.80 113.27 111.64 112.79 255,200 +0.59(+0.53%)
Aug 06, 2020 113.30 113.55 111.69 112.20 179,391 -0.87(-0.77%)
Aug 05, 2020 115.34 115.34 112.69 113.07 212,354 -1.02(-0.89%)
Aug 04, 2020 115.87 116.12 113.45 114.09 305,123 -2.32(-1.99%)
Aug 03, 2020 113.06 116.80 113.06 116.41 332,722 +4.94(+4.43%)
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%)
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.