United Therapeutic (NQ: UTHR )

274.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 274.26 275.42 272.29 274.67 333,292 +0.41(+0.15%)
May 17, 2024 272.03 274.49 270.26 274.26 329,299 +2.04(+0.75%)
May 16, 2024 272.71 273.85 270.61 272.22 463,903 -0.47(-0.17%)
May 15, 2024 271.11 275.00 269.93 272.69 370,399 +2.91(+1.08%)
May 14, 2024 264.35 269.83 264.35 269.78 524,640 +5.44(+2.06%)
May 13, 2024 265.93 269.10 263.56 264.34 349,600 +0.07(+0.03%)
May 10, 2024 266.00 269.81 263.93 264.27 391,702 -1.78(-0.67%)
May 09, 2024 263.87 266.38 260.41 266.05 474,260 +4.96(+1.90%)
May 08, 2024 266.38 268.21 260.66 261.09 581,243 -5.13(-1.93%)
May 07, 2024 261.41 266.65 260.93 266.22 686,558 +5.71(+2.19%)
May 06, 2024 263.63 264.85 256.08 260.51 587,222 -1.89(-0.72%)
May 03, 2024 260.33 262.51 255.93 262.40 779,523 +4.27(+1.65%)
May 02, 2024 255.10 260.34 253.93 258.13 717,192 +2.99(+1.17%)
May 01, 2024 243.00 258.48 236.65 255.14 1,410,628 +20.81(+8.88%)
Apr 30, 2024 236.28 237.75 233.31 234.33 619,473 -3.93(-1.65%)
Apr 29, 2024 234.76 240.93 234.76 238.26 496,599 +4.41(+1.89%)
Apr 26, 2024 236.59 237.53 233.64 233.85 369,692 -2.10(-0.89%)
Apr 25, 2024 236.83 238.19 234.33 235.95 391,825 -1.05(-0.44%)
Apr 24, 2024 233.61 241.00 233.28 237.00 708,048 +2.53(+1.08%)
Apr 23, 2024 235.23 240.00 234.16 234.47 521,396 +0.41(+0.18%)
Apr 22, 2024 238.20 238.54 233.77 234.06 552,493 -3.87(-1.63%)
Apr 19, 2024 237.47 238.34 234.86 237.93 616,033 +1.00(+0.42%)
Apr 18, 2024 234.67 240.74 234.31 236.93 476,358 +1.62(+0.69%)
Apr 17, 2024 232.94 237.64 232.84 235.31 372,437 +3.53(+1.52%)
Apr 16, 2024 234.11 234.11 230.39 231.78 498,289 -3.30(-1.40%)
Apr 15, 2024 233.21 237.93 232.79 235.08 328,014 +2.49(+1.07%)
Apr 12, 2024 237.98 239.40 232.40 232.59 423,587 -4.65(-1.96%)
Apr 11, 2024 239.51 241.37 236.86 237.24 624,222 -0.55(-0.23%)
Apr 10, 2024 235.42 238.41 232.42 237.79 418,971 +0.75(+0.32%)
Apr 09, 2024 236.58 238.04 235.25 237.04 399,157 +0.08(+0.03%)
Apr 08, 2024 232.04 239.81 232.04 236.96 464,322 +3.40(+1.46%)
Apr 05, 2024 233.15 237.43 230.91 233.56 451,684 -0.37(-0.16%)
Apr 04, 2024 231.77 235.07 229.72 233.93 521,765 +2.73(+1.18%)
Apr 03, 2024 228.36 232.54 227.75 231.20 397,138 +2.62(+1.15%)
Apr 02, 2024 228.40 231.02 225.62 228.58 548,379 +0.32(+0.14%)
Apr 01, 2024 228.03 230.27 221.53 228.26 783,579 -1.46(-0.64%)
Mar 28, 2024 243.57 243.57 229.14 229.72 1,114,801 -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%)
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.