United Therapeutic (NQ: UTHR )

178.49 USD -3.92 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 52.12 53.56 51.62 52.62 1,254,085 +1.93(+3.81%)
Sep 28, 2006 53.54 53.75 50.56 50.69 2,143,996 -3.08(-5.73%)
Sep 27, 2006 52.00 54.47 50.19 53.77 2,207,672 +1.00(+1.90%)
Sep 26, 2006 53.30 54.15 52.66 52.77 1,232,153 -0.77(-1.44%)
Sep 25, 2006 54.73 55.00 53.10 53.54 605,168 -1.19(-2.17%)
Sep 22, 2006 55.42 55.52 53.77 54.73 563,029 -0.67(-1.21%)
Sep 21, 2006 57.36 57.49 55.40 55.40 537,828 -2.09(-3.64%)
Sep 20, 2006 57.18 57.89 56.80 57.49 245,951 +0.54(+0.95%)
Sep 19, 2006 56.88 57.31 56.40 56.95 273,537 -0.03(-0.05%)
Sep 18, 2006 57.20 57.40 56.46 56.98 371,411 +0.06(+0.11%)
Sep 15, 2006 57.00 57.40 56.56 56.92 649,103 +0.26(+0.46%)
Sep 14, 2006 56.31 56.84 55.65 56.66 340,184 +0.01(+0.02%)
Sep 13, 2006 55.88 56.81 55.25 56.65 529,776 +0.51(+0.91%)
Sep 12, 2006 54.50 56.78 54.21 56.14 535,304 +1.85(+3.41%)
Sep 11, 2006 53.79 54.67 53.29 54.29 232,319 +0.40(+0.74%)
Sep 08, 2006 53.65 54.25 53.23 53.89 323,683 +0.48(+0.90%)
Sep 07, 2006 53.18 53.80 52.34 53.41 253,800 +0.15(+0.28%)
Sep 06, 2006 54.00 54.08 52.55 53.26 420,888 -1.02(-1.88%)
Sep 05, 2006 54.43 54.78 53.72 54.28 208,544 -0.31(-0.57%)
Sep 01, 2006 55.05 55.15 53.94 54.59 206,257 +0.00(+0.00%)
Aug 31, 2006 54.99 55.64 54.41 54.59 248,906 -0.41(-0.75%)
Aug 30, 2006 54.25 55.46 53.77 55.00 486,454 +1.00(+1.85%)
Aug 29, 2006 54.32 54.34 53.64 54.00 295,082 -0.14(-0.26%)
Aug 28, 2006 53.50 54.50 53.09 54.14 260,147 +0.74(+1.39%)
Aug 25, 2006 53.96 54.25 53.07 53.40 166,156 -0.48(-0.89%)
Aug 24, 2006 54.57 54.78 53.58 53.88 238,509 -0.83(-1.52%)
Aug 23, 2006 54.79 54.82 53.51 54.71 201,539 +0.06(+0.11%)
Aug 22, 2006 54.82 55.30 54.05 54.65 231,956 -0.27(-0.49%)
Aug 21, 2006 54.80 55.33 54.01 54.92 249,822 -0.14(-0.25%)
Aug 18, 2006 55.90 55.90 54.71 55.06 245,970 -0.58(-1.04%)
Aug 17, 2006 55.58 56.04 55.17 55.64 233,782 -0.27(-0.48%)
Aug 16, 2006 55.39 56.10 54.99 55.91 549,745 +1.05(+1.91%)
Aug 15, 2006 54.74 54.98 54.32 54.86 271,956 +0.83(+1.54%)
Aug 14, 2006 54.67 54.88 53.38 54.03 269,570 -0.24(-0.44%)
Aug 11, 2006 53.52 54.52 53.12 54.27 305,506 +0.55(+1.02%)
Aug 10, 2006 54.20 54.29 53.32 53.72 381,991 -0.43(-0.79%)
Aug 09, 2006 54.57 54.98 54.03 54.15 411,653 +0.15(+0.28%)
Aug 08, 2006 54.81 55.26 53.60 54.00 423,855 -0.52(-0.95%)
Aug 07, 2006 54.82 55.08 54.20 54.52 539,412 -0.95(-1.71%)
Aug 04, 2006 55.36 56.15 54.54 55.47 508,559 +0.49(+0.89%)
Aug 03, 2006 52.31 55.09 52.31 54.98 901,148 +2.17(+4.11%)
Aug 02, 2006 52.49 53.12 51.84 52.81 691,642 +0.41(+0.78%)
Aug 01, 2006 56.97 57.23 51.00 52.40 3,567,774 -6.91(-11.65%)
Jul 31, 2006 59.18 59.54 58.13 59.31 778,734 -0.29(-0.49%)
Jul 28, 2006 59.42 59.95 58.64 59.60 649,669 +0.43(+0.73%)
Jul 27, 2006 59.38 59.52 57.95 59.17 549,181 +0.09(+0.15%)
Jul 26, 2006 58.68 59.93 58.27 59.08 337,116 +0.10(+0.17%)
Jul 25, 2006 57.84 59.64 57.68 58.98 422,439 +0.96(+1.65%)
Jul 24, 2006 55.52 58.19 56.00 58.02 561,646 +2.50(+4.50%)
Jul 21, 2006 55.29 56.03 54.85 55.52 417,284 +0.03(+0.05%)
Jul 20, 2006 55.98 56.29 55.30 55.49 321,523 -0.50(-0.89%)
Jul 19, 2006 54.31 56.96 54.34 55.99 521,413 +1.68(+3.09%)
Jul 18, 2006 53.80 54.38 53.42 54.31 295,548 +0.73(+1.36%)
Jul 17, 2006 53.79 54.55 53.32 53.58 221,070 -0.18(-0.33%)
Jul 14, 2006 54.93 55.11 53.75 53.76 356,176 -1.29(-2.34%)
Jul 13, 2006 56.01 56.30 54.70 55.05 650,800 -1.07(-1.91%)
Jul 12, 2006 56.41 57.56 56.08 56.12 398,284 -0.42(-0.74%)
Jul 11, 2006 56.85 56.95 55.90 56.54 614,776 -0.52(-0.91%)
Jul 10, 2006 57.91 58.61 56.63 57.06 229,649 -0.87(-1.50%)
Jul 07, 2006 58.15 58.99 57.80 57.93 551,180 -0.27(-0.46%)
Jul 06, 2006 58.01 58.59 57.70 58.20 464,261 +0.39(+0.67%)
Jul 05, 2006 57.86 58.12 56.40 57.81 693,692 -0.34(-0.58%)
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.