United Therapeutic (NQ: UTHR )

238.95 -1.91 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 241.01 242.93 235.43 238.95 606,463 -1.91(-0.79%)
Jun 23, 2022 232.31 242.52 232.31 240.86 747,831 +8.55(+3.68%)
Jun 22, 2022 224.39 235.23 221.16 232.31 781,372 +3.47(+1.52%)
Jun 21, 2022 221.03 231.08 221.03 228.84 740,650 +9.46(+4.31%)
Jun 17, 2022 219.48 222.14 215.46 219.38 989,326 +1.71(+0.79%)
Jun 16, 2022 214.94 218.66 214.41 217.67 342,345 -2.42(-1.10%)
Jun 15, 2022 218.39 223.00 215.00 220.09 662,389 +1.85(+0.85%)
Jun 14, 2022 216.50 218.43 213.66 218.24 314,132 +1.78(+0.82%)
Jun 13, 2022 218.02 219.52 214.08 216.46 417,189 -4.19(-1.90%)
Jun 10, 2022 220.25 221.69 218.21 220.65 461,590 -0.51(-0.23%)
Jun 09, 2022 227.28 227.46 220.62 221.16 687,887 -7.57(-3.31%)
Jun 08, 2022 228.96 231.21 227.15 228.73 318,229 +0.11(+0.05%)
Jun 07, 2022 225.61 230.59 223.50 228.62 430,378 +2.78(+1.23%)
Jun 06, 2022 230.00 231.99 224.32 225.84 614,187 -2.80(-1.22%)
Jun 03, 2022 227.32 231.34 225.85 228.64 436,806 +0.41(+0.18%)
Jun 02, 2022 230.15 230.15 222.03 228.23 428,231 -3.06(-1.32%)
Jun 01, 2022 232.34 234.53 226.43 231.29 436,592 +0.95(+0.41%)
May 31, 2022 230.86 233.66 227.96 230.34 633,692 -5.49(-2.33%)
May 27, 2022 226.12 236.06 223.02 235.83 544,087 +11.05(+4.92%)
May 26, 2022 225.95 227.96 221.56 224.78 590,621 -3.61(-1.58%)
May 25, 2022 219.99 229.82 217.14 228.39 828,023 +9.44(+4.31%)
May 24, 2022 210.50 220.01 209.12 218.95 996,009 +8.81(+4.19%)
May 23, 2022 188.81 217.85 188.81 210.14 1,532,454 +21.81(+11.58%)
May 20, 2022 188.07 188.88 184.58 188.33 465,758 +2.02(+1.08%)
May 19, 2022 184.66 187.80 182.38 186.31 254,351 +0.93(+0.50%)
May 18, 2022 188.51 192.20 184.86 185.38 370,330 -5.61(-2.94%)
May 17, 2022 186.20 191.25 186.20 190.99 503,787 +5.86(+3.17%)
May 16, 2022 183.94 189.87 182.25 185.13 203,423 +1.69(+0.92%)
May 13, 2022 182.04 185.00 181.53 183.44 792,372 +2.07(+1.14%)
May 12, 2022 179.96 182.48 178.74 181.37 419,685 +1.88(+1.05%)
May 11, 2022 177.63 184.26 177.63 179.49 513,954 +0.38(+0.21%)
May 10, 2022 181.09 183.90 174.36 179.11 729,897 +0.53(+0.30%)
May 09, 2022 181.78 184.95 177.91 178.58 414,837 -5.51(-2.99%)
May 06, 2022 183.87 187.02 181.19 184.09 610,253 -2.90(-1.55%)
May 05, 2022 190.02 193.33 184.34 186.99 364,409 +0.63(+0.34%)
May 04, 2022 190.62 191.78 179.68 186.36 655,858 +6.68(+3.72%)
May 03, 2022 180.57 182.32 177.42 179.68 338,535 -0.14(-0.08%)
May 02, 2022 176.86 180.70 175.43 179.82 232,845 +2.26(+1.27%)
Apr 29, 2022 178.73 182.93 175.84 177.56 236,715 -1.78(-0.99%)
Apr 28, 2022 178.77 179.44 175.27 179.34 204,994 +2.04(+1.15%)
Apr 27, 2022 175.77 177.87 173.22 177.30 479,411 +2.49(+1.42%)
Apr 26, 2022 184.19 185.84 174.67 174.81 574,985 -11.43(-6.14%)
Apr 25, 2022 186.31 187.49 181.28 186.24 240,001 -1.39(-0.74%)
Apr 22, 2022 192.83 195.07 186.88 187.63 379,590 -2.59(-1.36%)
Apr 21, 2022 188.55 191.46 186.85 190.22 327,605 +2.96(+1.58%)
Apr 20, 2022 185.44 188.65 184.93 187.26 351,819 +3.02(+1.64%)
Apr 19, 2022 188.30 189.92 183.43 184.24 269,673 -4.57(-2.42%)
Apr 18, 2022 191.52 193.93 188.00 188.81 278,816 -3.10(-1.62%)
Apr 14, 2022 189.22 193.80 189.22 191.91 339,391 +1.72(+0.90%)
Apr 13, 2022 185.69 190.88 185.69 190.19 196,766 +3.53(+1.89%)
Apr 12, 2022 185.14 189.39 185.06 186.66 203,961 +1.12(+0.60%)
Apr 11, 2022 188.48 188.90 185.09 185.54 203,094 -3.73(-1.97%)
Apr 08, 2022 191.08 191.83 188.91 189.27 820,100 -0.84(-0.44%)
Apr 07, 2022 185.06 191.69 184.01 190.11 624,024 +4.63(+2.50%)
Apr 06, 2022 183.75 188.82 183.75 185.48 471,066 +0.77(+0.42%)
Apr 05, 2022 182.67 186.86 182.21 184.71 354,566 +0.68(+0.37%)
Apr 04, 2022 184.85 188.79 183.58 184.03 613,967 -0.62(-0.34%)
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.