United Therapeutic (NQ: UTHR )

281.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 279.53 283.20 277.25 281.86 506,289 +6.10(+2.21%)
Jun 11, 2024 275.02 277.84 273.15 275.76 599,758 +0.51(+0.19%)
Jun 10, 2024 273.29 276.00 269.59 275.25 1,045,119 +0.25(+0.09%)
Jun 07, 2024 276.09 280.30 274.73 275.00 505,301 -1.40(-0.51%)
Jun 06, 2024 276.41 280.00 272.69 276.40 456,809 -0.33(-0.12%)
Jun 05, 2024 274.05 279.48 272.15 276.73 410,383 +3.54(+1.30%)
Jun 04, 2024 275.63 278.39 271.31 273.19 499,379 -3.07(-1.11%)
Jun 03, 2024 274.52 280.00 274.12 276.26 613,329 +1.13(+0.41%)
May 31, 2024 270.44 275.53 268.65 275.13 1,143,147 +4.68(+1.73%)
May 30, 2024 267.39 271.88 267.02 270.45 562,747 +2.73(+1.02%)
May 29, 2024 267.42 269.12 264.33 267.72 605,042 -1.43(-0.53%)
May 28, 2024 271.15 274.00 267.03 269.15 507,808 -3.73(-1.37%)
May 24, 2024 277.27 277.27 270.02 272.88 408,164 -3.62(-1.31%)
May 23, 2024 274.56 277.17 272.59 276.50 389,565 +0.06(+0.02%)
May 22, 2024 274.55 278.56 273.52 276.44 495,230 +1.25(+0.45%)
May 21, 2024 275.00 279.98 273.50 275.19 377,063 +0.52(+0.19%)
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%)
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.