United Therapeutic (NQ: UTHR )

191.98 USD -6.16 (-3.11%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.46 22.92 22.30 22.59 191,717 -0.03(-0.13%)
Sep 29, 2003 22.46 22.65 21.60 22.62 436,451 +0.06(+0.26%)
Sep 26, 2003 22.97 23.12 22.50 22.56 290,078 -0.39(-1.70%)
Sep 25, 2003 23.16 23.68 22.82 22.95 250,065 -0.35(-1.50%)
Sep 24, 2003 24.27 24.30 23.10 23.30 352,187 -0.85(-3.52%)
Sep 23, 2003 22.30 24.20 21.91 24.15 1,252,953 -0.04(-0.17%)
Sep 22, 2003 24.62 24.72 24.18 24.19 171,132 -0.46(-1.87%)
Sep 19, 2003 24.60 24.68 24.40 24.65 158,769 +0.01(+0.04%)
Sep 18, 2003 24.62 24.95 24.47 24.64 101,242 +0.20(+0.82%)
Sep 17, 2003 23.98 24.99 23.98 24.44 155,799 +0.27(+1.12%)
Sep 16, 2003 23.30 24.23 23.30 24.17 177,988 +0.75(+3.20%)
Sep 15, 2003 23.33 23.95 23.25 23.42 218,900 -0.16(-0.68%)
Sep 12, 2003 23.36 23.66 22.94 23.58 179,700 +0.23(+0.99%)
Sep 11, 2003 23.12 23.37 22.90 23.35 93,100 +0.25(+1.08%)
Sep 10, 2003 23.99 23.99 23.00 23.10 320,700 -0.97(-4.03%)
Sep 09, 2003 24.00 24.31 23.70 24.07 303,200 +0.07(+0.29%)
Sep 08, 2003 23.20 24.02 23.15 24.00 152,000 +0.74(+3.18%)
Sep 05, 2003 23.10 24.35 23.00 23.26 336,457 +0.16(+0.69%)
Sep 04, 2003 22.24 23.14 22.21 23.10 127,500 +0.85(+3.82%)
Sep 03, 2003 22.66 23.04 22.00 22.25 266,800 -0.47(-2.07%)
Sep 02, 2003 23.04 23.04 22.19 22.72 139,800 -0.20(-0.87%)
Aug 29, 2003 22.68 23.24 22.49 22.92 173,600 +0.17(+0.75%)
Aug 28, 2003 22.82 22.97 22.32 22.75 255,000 +0.43(+1.93%)
Aug 27, 2003 21.50 22.32 21.50 22.32 298,600 +0.60(+2.76%)
Aug 26, 2003 21.33 21.80 21.10 21.72 103,700 +0.24(+1.12%)
Aug 25, 2003 21.30 21.48 20.98 21.48 201,600 +0.39(+1.85%)
Aug 22, 2003 21.50 21.80 21.05 21.09 125,800 -0.31(-1.45%)
Aug 21, 2003 21.39 21.90 21.00 21.40 228,500 +0.00(+0.00%)
Aug 20, 2003 21.19 21.59 21.10 21.40 169,900 +0.17(+0.80%)
Aug 19, 2003 21.15 21.35 20.95 21.23 133,200 +0.16(+0.76%)
Aug 18, 2003 20.00 21.10 20.00 21.07 172,800 +0.67(+3.28%)
Aug 15, 2003 20.50 20.57 20.15 20.40 75,600 -0.16(-0.78%)
Aug 14, 2003 20.10 20.56 19.84 20.56 153,800 +0.61(+3.06%)
Aug 13, 2003 20.35 20.35 19.70 19.95 147,600 -0.39(-1.92%)
Aug 12, 2003 20.02 20.34 19.90 20.34 222,900 +0.34(+1.70%)
Aug 11, 2003 19.15 20.00 19.15 20.00 246,800 +0.68(+3.52%)
Aug 08, 2003 18.62 19.40 18.62 19.32 339,400 +0.70(+3.76%)
Aug 07, 2003 18.45 18.83 18.45 18.62 102,800 +0.02(+0.11%)
Aug 06, 2003 18.06 18.82 18.00 18.60 197,500 +0.46(+2.54%)
Aug 05, 2003 17.50 18.50 17.30 18.14 991,700 -0.52(-2.79%)
Aug 04, 2003 18.90 19.10 18.40 18.66 242,400 -0.19(-1.01%)
Aug 01, 2003 19.46 19.67 18.95 18.85 152,400 -0.80(-4.07%)
Jul 31, 2003 19.21 19.89 19.20 19.65 473,900 +0.31(+1.60%)
Jul 30, 2003 19.86 19.86 19.20 19.34 83,700 -0.44(-2.22%)
Jul 29, 2003 19.41 19.98 19.17 19.78 287,900 +0.58(+3.02%)
Jul 28, 2003 19.20 20.55 19.04 19.20 509,800 -0.10(-0.52%)
Jul 25, 2003 19.03 19.35 18.75 19.30 106,300 +0.32(+1.69%)
Jul 24, 2003 19.05 19.12 18.70 18.98 146,800 -0.06(-0.32%)
Jul 23, 2003 19.19 19.39 18.73 19.04 161,700 -0.06(-0.31%)
Jul 22, 2003 18.76 19.17 18.76 19.10 590,800 +0.25(+1.33%)
Jul 21, 2003 18.50 19.00 18.35 18.85 224,200 +0.35(+1.89%)
Jul 18, 2003 18.47 18.65 18.23 18.50 433,700 +0.20(+1.09%)
Jul 17, 2003 19.48 19.48 18.00 18.30 693,100 -1.14(-5.86%)
Jul 16, 2003 19.70 20.29 19.40 19.44 195,800 -0.57(-2.85%)
Jul 15, 2003 20.39 20.81 19.91 20.01 167,000 -0.39(-1.91%)
Jul 14, 2003 21.05 21.34 20.02 20.40 455,300 -0.10(-0.49%)
Jul 11, 2003 23.15 23.15 19.90 20.50 1,937,900 -2.80(-12.02%)
Jul 10, 2003 22.94 23.54 22.36 23.30 344,300 +0.03(+0.13%)
Jul 09, 2003 22.94 23.31 22.31 23.27 227,200 +0.57(+2.51%)
Jul 08, 2003 22.50 23.10 22.41 22.70 263,500 +0.16(+0.71%)
Jul 07, 2003 21.43 22.85 21.43 22.54 420,600 +1.13(+5.28%)
Jul 03, 2003 20.99 21.41 20.99 21.41 134,900 +0.31(+1.46%)
Jul 02, 2003 21.00 21.15 20.75 21.10 222,200 +0.16(+0.76%)
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.