United Therapeutic (NQ: UTHR )

179.12 USD -1.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.32 37.75 37.01 37.49 1,202,800 +0.02(+0.05%)
Sep 29, 2011 38.34 38.34 36.83 37.47 1,709,817 -0.37(-0.98%)
Sep 28, 2011 39.33 39.58 37.60 37.84 1,441,906 -1.33(-3.40%)
Sep 27, 2011 39.07 39.60 38.60 39.17 1,615,579 +0.82(+2.14%)
Sep 26, 2011 40.60 40.60 37.20 38.35 3,886,395 -2.36(-5.80%)
Sep 23, 2011 40.05 40.78 39.99 40.71 1,124,233 +0.86(+2.16%)
Sep 22, 2011 39.71 40.48 39.36 39.85 1,805,688 -0.34(-0.85%)
Sep 21, 2011 42.28 42.59 40.18 40.19 1,052,426 -2.00(-4.74%)
Sep 20, 2011 43.21 43.46 42.04 42.19 916,033 -0.64(-1.49%)
Sep 19, 2011 43.23 43.40 42.46 42.83 1,190,047 -0.75(-1.72%)
Sep 16, 2011 44.25 44.71 43.38 43.58 1,406,079 -0.57(-1.29%)
Sep 15, 2011 43.87 44.40 43.26 44.15 1,186,502 -0.13(-0.29%)
Sep 14, 2011 44.19 44.69 43.66 44.28 1,107,301 +0.36(+0.82%)
Sep 13, 2011 43.26 44.26 43.15 43.92 1,072,777 +0.62(+1.43%)
Sep 12, 2011 42.77 43.50 42.25 43.30 989,110 +0.03(+0.07%)
Sep 09, 2011 44.16 44.27 42.67 43.27 1,217,838 -1.28(-2.87%)
Sep 08, 2011 44.23 44.96 43.81 44.55 1,200,485 +0.09(+0.20%)
Sep 07, 2011 43.11 44.54 42.81 44.46 2,016,781 +1.54(+3.59%)
Sep 06, 2011 40.95 43.11 40.68 42.92 1,544,632 +1.31(+3.15%)
Sep 02, 2011 42.21 42.76 41.29 41.61 845,011 -1.30(-3.03%)
Sep 01, 2011 42.96 43.15 42.27 42.91 997,676 -0.24(-0.56%)
Aug 31, 2011 43.04 43.48 42.17 43.15 1,383,818 +0.44(+1.03%)
Aug 30, 2011 40.50 42.97 40.50 42.71 2,627,948 +1.95(+4.78%)
Aug 29, 2011 40.51 40.99 39.93 40.76 1,931,475 +0.69(+1.72%)
Aug 26, 2011 39.08 40.25 39.03 40.07 3,421,424 +0.77(+1.96%)
Aug 25, 2011 39.82 40.37 39.25 39.30 4,286,360 -0.61(-1.53%)
Aug 24, 2011 39.15 41.40 38.87 39.91 14,408,978 -8.85(-18.15%)
Aug 23, 2011 47.48 48.91 47.03 48.76 1,031,108 +1.51(+3.20%)
Aug 22, 2011 49.77 49.99 46.95 47.25 1,293,945 -1.52(-3.12%)
Aug 19, 2011 48.47 50.24 48.07 48.77 1,504,810 -0.20(-0.41%)
Aug 18, 2011 50.22 50.22 48.43 48.97 1,066,356 -1.99(-3.91%)
Aug 17, 2011 51.45 51.98 50.60 50.96 713,300 -0.39(-0.76%)
Aug 16, 2011 51.12 51.85 50.82 51.35 1,215,421 -0.05(-0.10%)
Aug 15, 2011 50.97 51.57 50.67 51.40 946,017 +0.60(+1.18%)
Aug 12, 2011 51.84 51.84 49.95 50.80 1,240,477 -0.53(-1.02%)
Aug 11, 2011 50.60 51.68 49.72 51.33 1,453,074 +1.54(+3.08%)
Aug 10, 2011 49.97 51.15 49.35 49.79 1,374,120 -1.12(-2.20%)
Aug 09, 2011 50.39 50.98 48.39 50.91 1,538,667 +1.86(+3.79%)
Aug 08, 2011 49.66 51.10 48.07 49.05 1,920,063 -1.72(-3.39%)
Aug 05, 2011 51.52 52.51 49.07 50.77 1,158,099 -0.24(-0.47%)
Aug 04, 2011 54.51 54.51 50.94 51.01 2,235,953 -4.14(-7.51%)
Aug 03, 2011 55.56 55.59 52.70 55.15 1,140,158 -0.22(-0.40%)
Aug 02, 2011 56.46 57.48 55.29 55.37 953,188 -1.27(-2.24%)
Aug 01, 2011 57.55 58.00 56.33 56.64 980,663 -0.74(-1.29%)
Jul 29, 2011 56.85 57.88 56.06 57.38 1,168,914 +0.61(+1.07%)
Jul 28, 2011 56.54 59.40 56.11 56.77 1,845,391 +2.12(+3.88%)
Jul 27, 2011 55.62 55.99 53.87 54.65 778,393 -1.24(-2.22%)
Jul 26, 2011 55.96 56.28 55.20 55.89 648,791 -0.20(-0.36%)
Jul 25, 2011 56.46 56.58 55.79 56.09 530,323 -0.59(-1.04%)
Jul 22, 2011 56.81 56.95 55.92 56.68 380,040 +0.55(+0.98%)
Jul 21, 2011 55.28 56.52 54.88 56.13 696,077 +1.10(+2.00%)
Jul 20, 2011 56.33 56.33 54.65 55.03 755,369 -1.35(-2.39%)
Jul 19, 2011 56.14 56.91 55.89 56.38 826,956 +0.55(+0.99%)
Jul 18, 2011 56.22 56.22 54.89 55.83 941,710 -0.39(-0.69%)
Jul 15, 2011 56.35 56.55 54.90 56.22 1,594,650 +0.03(+0.05%)
Jul 14, 2011 55.19 56.43 54.73 56.19 1,250,227 +1.53(+2.80%)
Jul 13, 2011 55.01 55.70 54.48 54.66 805,187 -0.08(-0.15%)
Jul 12, 2011 54.23 55.33 54.01 54.74 597,570 +0.29(+0.53%)
Jul 11, 2011 54.96 55.08 54.09 54.45 550,232 -0.88(-1.59%)
Jul 08, 2011 55.14 55.98 55.07 55.33 493,574 -0.39(-0.70%)
Jul 07, 2011 55.35 56.06 54.65 55.72 634,431 +0.58(+1.05%)
Jul 06, 2011 54.18 55.47 54.18 55.14 741,703 +0.94(+1.73%)
Jul 05, 2011 55.41 55.72 53.89 54.20 982,773 -1.48(-2.66%)
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.