United Therapeutic (NQ: UTHR )

167.66 USD -1.14 (-0.68%)
Streaming Delayed Price Updated: 2:09 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.28 103.22 97.28 102.96 997,600 +2.17(+2.15%)
Feb 27, 2020 104.79 105.27 100.72 100.79 1,035,284 -5.02(-4.74%)
Feb 26, 2020 104.44 109.31 104.00 105.81 1,532,793 -7.05(-6.25%)
Feb 25, 2020 116.42 116.64 110.06 112.86 763,318 -2.49(-2.16%)
Feb 24, 2020 112.01 116.98 111.07 115.35 1,038,609 +8.39(+7.84%)
Feb 21, 2020 107.29 108.44 106.71 106.96 528,300 -0.46(-0.43%)
Feb 20, 2020 106.94 108.12 105.74 107.42 407,543 +0.50(+0.47%)
Feb 19, 2020 106.41 107.82 106.24 106.92 391,389 +0.94(+0.89%)
Feb 18, 2020 104.03 106.11 103.13 105.98 246,722 +1.79(+1.72%)
Feb 14, 2020 104.26 105.30 103.23 104.19 236,700 +0.20(+0.19%)
Feb 13, 2020 105.00 105.46 103.65 103.99 336,567 -0.47(-0.45%)
Feb 12, 2020 101.89 105.93 101.70 104.46 899,293 +3.31(+3.27%)
Feb 11, 2020 100.21 101.65 99.06 101.15 345,134 +1.13(+1.13%)
Feb 10, 2020 100.84 100.84 98.51 100.02 311,908 -0.50(-0.50%)
Feb 07, 2020 101.44 101.57 99.56 100.52 425,900 -0.92(-0.91%)
Feb 06, 2020 102.08 102.50 100.54 101.44 440,828 -0.03(-0.03%)
Feb 05, 2020 97.21 103.41 97.21 101.47 566,247 +4.82(+4.99%)
Feb 04, 2020 95.25 96.85 95.25 96.65 351,850 +1.09(+1.14%)
Feb 03, 2020 94.17 96.58 90.02 95.56 1,108,956 -2.11(-2.16%)
Jan 31, 2020 99.04 99.48 97.02 97.67 386,000 +1.32(+1.37%)
Jan 30, 2020 95.47 100.09 94.82 96.35 483,882 -0.07(-0.07%)
Jan 29, 2020 93.29 97.43 92.61 96.42 754,703 +3.22(+3.45%)
Jan 28, 2020 90.56 93.80 89.30 93.20 560,506 +3.15(+3.50%)
Jan 27, 2020 88.42 90.91 88.19 90.05 325,314 +0.72(+0.81%)
Jan 24, 2020 91.08 91.35 88.50 89.33 351,700 -1.54(-1.69%)
Jan 23, 2020 92.49 92.90 90.24 90.87 302,977 -1.57(-1.70%)
Jan 22, 2020 91.95 92.60 91.00 92.44 366,755 +0.56(+0.61%)
Jan 21, 2020 92.86 93.40 91.74 91.88 305,902 -1.25(-1.34%)
Jan 17, 2020 94.48 94.75 92.50 93.13 482,200 -1.00(-1.06%)
Jan 16, 2020 93.21 95.24 92.56 94.13 487,302 +1.69(+1.83%)
Jan 15, 2020 91.27 93.50 91.27 92.44 684,920 +0.65(+0.71%)
Jan 14, 2020 86.51 92.00 86.46 91.79 726,146 +5.59(+6.48%)
Jan 13, 2020 85.82 86.46 83.76 86.20 393,768 +0.53(+0.62%)
Jan 10, 2020 87.45 87.90 85.40 85.67 432,500 -1.90(-2.17%)
Jan 09, 2020 87.75 87.96 86.40 87.57 317,099 +0.41(+0.47%)
Jan 08, 2020 86.95 88.00 86.39 87.16 332,981 +0.25(+0.29%)
Jan 07, 2020 86.12 87.26 85.54 86.91 291,756 +0.34(+0.39%)
Jan 06, 2020 86.09 86.84 85.02 86.57 365,254 +0.11(+0.13%)
Jan 03, 2020 86.64 87.64 86.20 86.46 323,300 -1.20(-1.37%)
Jan 02, 2020 88.35 88.35 87.00 87.66 356,560 -0.42(-0.48%)
Dec 31, 2019 86.91 88.42 86.86 88.08 378,700 +1.17(+1.35%)
Dec 30, 2019 88.65 89.26 86.77 86.91 399,622 -1.92(-2.16%)
Dec 27, 2019 89.64 89.83 88.02 88.83 276,400 -0.63(-0.70%)
Dec 26, 2019 91.27 91.29 89.23 89.46 247,273 -1.94(-2.12%)
Dec 24, 2019 90.89 91.42 90.27 91.40 163,800 +0.50(+0.55%)
Dec 23, 2019 90.76 91.11 89.56 90.90 279,709 +0.51(+0.56%)
Dec 20, 2019 89.49 90.64 88.43 90.39 724,400 +0.93(+1.04%)
Dec 19, 2019 89.82 90.40 89.26 89.46 281,321 -0.25(-0.28%)
Dec 18, 2019 89.58 89.84 88.02 89.71 434,235 +0.28(+0.31%)
Dec 17, 2019 91.26 91.26 88.28 89.43 527,838 -1.52(-1.67%)
Dec 16, 2019 89.35 91.51 88.42 90.95 403,277 +1.32(+1.47%)
Dec 13, 2019 92.51 93.32 88.76 89.63 545,200 -4.13(-4.40%)
Dec 12, 2019 92.75 93.84 92.32 93.76 253,575 +1.27(+1.37%)
Dec 11, 2019 92.89 94.58 92.26 92.49 443,235 -0.54(-0.58%)
Dec 10, 2019 91.08 93.10 91.08 93.03 503,278 +1.98(+2.17%)
Dec 09, 2019 91.78 92.62 91.03 91.05 334,694 -0.56(-0.61%)
Dec 06, 2019 91.00 91.91 90.97 91.61 272,600 +1.38(+1.53%)
Dec 05, 2019 91.59 91.79 89.93 90.23 362,855 -1.11(-1.22%)
Dec 04, 2019 89.03 91.39 88.82 91.34 478,950 +2.12(+2.38%)
Dec 03, 2019 88.67 89.92 87.54 89.22 712,440 -2.60(-2.83%)
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.