Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

272.22 -0.47 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 185.86 187.44 185.01 185.90 190,801 +0.16(+0.09%)
May 27, 2021 184.77 186.59 182.01 185.74 364,805 +1.17(+0.63%)
May 26, 2021 185.39 189.84 182.69 184.57 613,361 -0.70(-0.38%)
May 25, 2021 189.10 189.39 183.77 185.27 545,012 -3.34(-1.77%)
May 24, 2021 189.98 191.41 187.81 188.61 267,674 -0.11(-0.06%)
May 21, 2021 191.74 192.50 188.41 188.72 277,729 -2.37(-1.24%)
May 20, 2021 190.39 192.43 190.00 191.09 306,965 +1.27(+0.67%)
May 19, 2021 194.59 196.37 189.74 189.82 305,038 -5.80(-2.96%)
May 18, 2021 197.26 201.08 195.53 195.62 333,338 -2.67(-1.35%)
May 17, 2021 197.61 199.95 196.65 198.29 241,156 +0.42(+0.21%)
May 14, 2021 195.39 199.70 194.14 197.87 266,408 +4.10(+2.12%)
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 203.07 205.87 200.47 201.79 326,317 +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 199.85 204.78 198.78 203.36 586,000 +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 169.27 173.43 167.47 170.35 501,088 -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.