Skip to main content

United Therapeutic (NQ: UTHR )

337.67 +6.08 (+1.83%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 336.59 337.40 331.20 331.59 404,035 -5.15(-1.53%)
Jul 23, 2024 331.94 337.62 331.52 336.74 353,334 +4.11(+1.24%)
Jul 22, 2024 330.37 333.31 325.54 332.63 327,215 +3.47(+1.05%)
Jul 19, 2024 328.91 331.73 326.49 329.16 300,407 +0.49(+0.15%)
Jul 18, 2024 332.17 335.61 328.32 328.67 510,114 -2.77(-0.84%)
Jul 17, 2024 328.62 339.56 327.54 331.44 635,257 +3.25(+0.99%)
Jul 16, 2024 328.89 330.43 326.28 328.19 367,087 +0.93(+0.28%)
Jul 15, 2024 321.87 328.91 321.87 327.26 405,137 +5.88(+1.83%)
Jul 12, 2024 325.90 330.00 321.18 321.38 510,092 -2.50(-0.77%)
Jul 11, 2024 329.18 330.00 323.40 323.88 596,513 -5.37(-1.63%)
Jul 10, 2024 322.65 329.93 322.65 329.25 438,786 +6.60(+2.05%)
Jul 09, 2024 316.70 326.46 315.38 322.65 651,827 +5.76(+1.82%)
Jul 08, 2024 316.56 319.19 312.73 316.89 351,724 +2.33(+0.74%)
Jul 05, 2024 312.65 314.85 311.45 314.56 460,578 +3.52(+1.13%)
Jul 03, 2024 318.00 318.00 309.04 311.04 281,294 -6.01(-1.90%)
Jul 02, 2024 318.00 320.07 314.87 317.05 391,261 -1.96(-0.61%)
Jul 01, 2024 317.27 325.00 315.45 319.01 443,455 +0.46(+0.14%)
Jun 28, 2024 319.11 321.45 315.60 318.55 783,641 +1.62(+0.51%)
Jun 27, 2024 317.19 319.12 313.04 316.93 480,638 -2.02(-0.63%)
Jun 26, 2024 318.78 321.07 314.76 318.95 727,507 -0.09(-0.03%)
Jun 25, 2024 318.59 321.80 316.67 319.04 562,251 +0.10(+0.03%)
Jun 24, 2024 316.04 320.21 308.69 318.94 771,723 +2.90(+0.92%)
Jun 21, 2024 311.07 317.46 308.08 316.04 1,851,871 +7.06(+2.28%)
Jun 20, 2024 305.77 311.30 302.71 308.98 707,130 +2.94(+0.96%)
Jun 18, 2024 298.02 306.78 297.30 306.04 856,671 +8.98(+3.02%)
Jun 17, 2024 286.92 297.70 285.27 297.06 749,002 +9.00(+3.12%)
Jun 14, 2024 285.83 288.83 285.72 288.06 406,567 +0.47(+0.16%)
Jun 13, 2024 280.29 288.35 279.31 287.59 484,130 +5.73(+2.03%)
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%)
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.