United Therapeutic (NQ: UTHR )

199.07 USD +5.30 (+2.74%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 196.88 197.87 191.01 193.77 382,872 -1.72(-0.88%)
May 12, 2021 192.29 198.25 192.00 195.49 370,181 +1.19(+0.61%)
May 11, 2021 185.40 194.89 185.01 194.30 295,407 +4.42(+2.33%)
May 10, 2021 193.52 194.86 189.80 189.88 304,524 -5.54(-2.83%)
May 07, 2021 191.64 196.72 191.06 195.42 170,597 +3.35(+1.74%)
May 06, 2021 197.79 197.79 189.41 192.07 307,848 -6.07(-3.06%)
May 05, 2021 195.37 201.65 188.92 198.14 425,948 +2.77(+1.42%)
May 04, 2021 201.89 202.84 194.03 195.37 349,159 -6.42(-3.18%)
May 03, 2021 203.07 205.86 200.47 201.79 326,317 +0.23(+0.11%)
Apr 30, 2021 202.91 204.26 200.57 201.56 273,100 -2.68(-1.31%)
Apr 29, 2021 205.25 205.25 201.42 204.24 196,303 -1.38(-0.67%)
Apr 28, 2021 204.88 207.42 202.04 205.62 193,887 +1.29(+0.63%)
Apr 27, 2021 208.96 208.96 204.21 204.33 263,116 -3.78(-1.82%)
Apr 26, 2021 209.05 209.22 205.05 208.11 171,611 +0.61(+0.29%)
Apr 23, 2021 210.66 210.66 205.21 207.50 232,100 -1.83(-0.87%)
Apr 22, 2021 210.31 212.62 206.48 209.33 194,047 -2.60(-1.23%)
Apr 21, 2021 208.63 212.15 207.74 211.93 346,621 +4.35(+2.10%)
Apr 20, 2021 204.46 208.63 204.46 207.58 229,339 +3.74(+1.83%)
Apr 19, 2021 204.95 205.18 201.02 203.84 303,623 +0.11(+0.05%)
Apr 16, 2021 203.34 205.52 200.94 203.73 403,100 +2.06(+1.02%)
Apr 15, 2021 203.05 203.89 201.02 201.67 255,487 -1.11(-0.55%)
Apr 14, 2021 199.42 204.35 198.44 202.78 368,609 +3.48(+1.75%)
Apr 13, 2021 199.71 203.08 197.08 199.30 413,643 +0.71(+0.36%)
Apr 12, 2021 203.35 203.48 197.98 198.59 324,221 -4.77(-2.35%)
Apr 09, 2021 199.85 204.77 198.79 203.36 586,000 +2.63(+1.31%)
Apr 08, 2021 194.99 200.93 192.16 200.73 991,574 +9.63(+5.04%)
Apr 07, 2021 191.67 193.75 188.34 191.10 1,019,777 -0.55(-0.29%)
Apr 06, 2021 192.11 197.30 191.01 191.65 579,204 -1.10(-0.57%)
Apr 05, 2021 192.45 195.13 191.03 192.75 440,134 +0.41(+0.21%)
Apr 01, 2021 184.96 200.00 182.20 192.34 1,699,400 +25.07(+14.99%)
Mar 31, 2021 167.40 170.04 165.75 167.27 655,837 +1.80(+1.09%)
Mar 30, 2021 170.39 171.36 164.19 165.47 357,438 -4.02(-2.37%)
Mar 29, 2021 169.77 173.36 167.90 169.49 307,886 -1.72(-1.00%)
Mar 26, 2021 168.35 171.44 166.76 171.21 243,900 +2.86(+1.70%)
Mar 25, 2021 164.82 168.82 161.48 168.35 370,810 +4.17(+2.54%)
Mar 24, 2021 165.75 166.69 162.98 164.18 187,368 -0.75(-0.45%)
Mar 23, 2021 168.25 169.42 163.24 164.93 279,393 -3.43(-2.04%)
Mar 22, 2021 169.13 169.60 166.61 168.36 220,170 -1.75(-1.03%)
Mar 19, 2021 170.26 172.87 168.87 170.11 746,200 -0.24(-0.14%)
Mar 18, 2021 169.27 173.43 167.46 170.35 501,088 -0.82(-0.48%)
Mar 17, 2021 165.14 171.40 163.51 171.17 486,388 +4.60(+2.76%)
Mar 16, 2021 164.10 167.12 162.32 166.57 338,338 +2.47(+1.51%)
Mar 15, 2021 159.45 164.31 155.86 164.10 275,625 +4.60(+2.88%)
Mar 12, 2021 159.07 159.76 155.71 159.50 319,500 +0.68(+0.43%)
Mar 11, 2021 162.08 162.16 158.47 158.82 282,276 -0.86(-0.54%)
Mar 10, 2021 159.27 161.34 157.88 159.68 287,829 +0.67(+0.42%)
Mar 09, 2021 161.39 164.33 158.55 159.01 505,240 -1.08(-0.67%)
Mar 08, 2021 166.44 166.44 159.00 160.09 332,473 -4.25(-2.59%)
Mar 05, 2021 161.47 164.77 159.02 164.34 502,100 +4.00(+2.49%)
Mar 04, 2021 163.91 166.65 159.54 160.34 557,804 -2.87(-1.76%)
Mar 03, 2021 164.80 168.99 160.87 163.21 280,648 -3.38(-2.03%)
Mar 02, 2021 170.73 173.12 166.25 166.59 184,077 -4.68(-2.73%)
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.