United Therapeutic (NQ: UTHR )

229.72 -13.55 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 243.57 243.57 229.14 229.72 1,114,744 -13.55(-5.57%)
Mar 27, 2024 245.26 249.68 236.07 243.27 648,210 -4.59(-1.85%)
Mar 26, 2024 244.67 250.89 244.67 247.86 576,643 +3.60(+1.47%)
Mar 25, 2024 247.86 249.19 238.84 244.26 739,401 +6.36(+2.67%)
Mar 22, 2024 237.82 238.69 234.02 237.90 304,585 +0.97(+0.41%)
Mar 21, 2024 237.06 237.85 233.78 236.93 301,022 +0.20(+0.08%)
Mar 20, 2024 238.28 238.56 233.22 236.73 441,572 -2.67(-1.12%)
Mar 19, 2024 235.00 239.65 231.07 239.40 550,559 +5.43(+2.32%)
Mar 18, 2024 235.91 237.00 229.54 233.97 447,746 -1.81(-0.77%)
Mar 15, 2024 237.13 239.09 235.07 235.78 898,652 -2.33(-0.98%)
Mar 14, 2024 240.11 241.46 236.02 238.11 360,288 -3.16(-1.31%)
Mar 13, 2024 248.47 249.05 240.09 241.27 489,153 -5.60(-2.27%)
Mar 12, 2024 249.74 250.36 246.53 246.87 374,481 -2.64(-1.06%)
Mar 11, 2024 244.46 250.23 243.96 249.51 470,166 +6.46(+2.66%)
Mar 08, 2024 238.61 244.00 235.94 243.05 508,393 +3.09(+1.29%)
Mar 07, 2024 237.84 243.49 236.24 239.96 574,606 +2.99(+1.26%)
Mar 06, 2024 230.00 240.85 230.00 236.97 675,086 +7.16(+3.12%)
Mar 05, 2024 228.30 232.31 228.26 229.81 287,261 +1.07(+0.47%)
Mar 04, 2024 232.59 232.88 226.57 228.74 437,370 -3.18(-1.37%)
Mar 01, 2024 227.84 238.44 227.00 231.92 792,285 +6.28(+2.78%)
Feb 29, 2024 228.59 228.59 223.52 225.64 766,102 -1.64(-0.72%)
Feb 28, 2024 226.70 227.61 224.23 227.28 326,246 +0.53(+0.23%)
Feb 27, 2024 223.91 228.68 222.69 226.75 333,637 +3.17(+1.42%)
Feb 26, 2024 225.93 228.57 221.61 223.58 355,858 -3.45(-1.52%)
Feb 23, 2024 219.11 227.27 218.41 227.03 524,018 +9.43(+4.33%)
Feb 22, 2024 220.30 221.36 214.75 217.60 456,651 -1.58(-0.72%)
Feb 21, 2024 219.71 227.75 214.52 219.18 622,510 +5.02(+2.34%)
Feb 20, 2024 214.88 217.75 213.75 214.16 581,200 -0.57(-0.27%)
Feb 16, 2024 213.85 216.45 211.61 214.73 330,933 +0.19(+0.09%)
Feb 15, 2024 215.17 216.36 213.16 214.54 409,757 +0.11(+0.05%)
Feb 14, 2024 213.14 214.66 212.41 214.43 267,078 +0.68(+0.32%)
Feb 13, 2024 215.17 216.17 211.64 213.75 369,517 -2.50(-1.16%)
Feb 12, 2024 216.25 216.77 210.64 216.25 429,108 +3.91(+1.84%)
Feb 09, 2024 212.12 212.35 209.84 212.34 254,136 +0.60(+0.28%)
Feb 08, 2024 211.42 212.47 208.62 211.74 383,414 +0.98(+0.46%)
Feb 07, 2024 214.12 214.20 210.52 210.76 252,212 -4.19(-1.95%)
Feb 06, 2024 212.88 216.06 212.35 214.95 263,848 +2.19(+1.03%)
Feb 05, 2024 214.87 215.25 212.50 212.76 226,489 -0.65(-0.30%)
Feb 02, 2024 215.27 215.27 212.03 213.41 317,450 -2.56(-1.19%)
Feb 01, 2024 214.97 217.72 213.50 215.97 296,904 +1.19(+0.55%)
Jan 31, 2024 216.01 218.91 213.08 214.78 355,821 -0.24(-0.11%)
Jan 30, 2024 216.09 216.87 214.21 215.02 227,020 -1.89(-0.87%)
Jan 29, 2024 217.99 218.67 215.52 216.91 310,629 -1.10(-0.50%)
Jan 26, 2024 220.06 221.81 217.09 218.01 223,440 -1.31(-0.60%)
Jan 25, 2024 220.00 222.38 217.01 219.32 311,140 +0.51(+0.23%)
Jan 24, 2024 217.78 219.82 216.22 218.81 295,645 +1.02(+0.47%)
Jan 23, 2024 216.73 218.77 216.53 217.79 306,081 +1.55(+0.72%)
Jan 22, 2024 217.60 218.68 215.47 216.24 319,968 -1.60(-0.73%)
Jan 19, 2024 218.58 218.92 216.06 217.84 376,531 -1.27(-0.58%)
Jan 18, 2024 222.68 222.75 217.12 219.11 358,217 -3.14(-1.41%)
Jan 17, 2024 217.84 222.30 217.15 222.25 325,505 +3.53(+1.61%)
Jan 16, 2024 218.48 220.90 216.06 218.72 358,349 -0.33(-0.15%)
Jan 12, 2024 221.42 225.11 218.68 219.05 223,234 -1.25(-0.57%)
Jan 11, 2024 220.00 222.52 215.88 220.30 469,340 -1.36(-0.61%)
Jan 10, 2024 224.63 224.88 220.25 221.66 380,742 -2.70(-1.20%)
Jan 09, 2024 229.59 230.50 221.98 224.36 334,224 -6.68(-2.89%)
Jan 08, 2024 228.01 231.06 224.02 231.04 294,348 +1.64(+0.71%)
Jan 05, 2024 229.17 230.84 226.48 229.40 265,052 -0.71(-0.31%)
Jan 04, 2024 228.09 230.50 226.03 230.11 387,116 +1.93(+0.85%)
Jan 03, 2024 227.85 228.79 226.27 228.18 353,814 +0.83(+0.37%)
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.