Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

352.47 -5.36 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2024 354.04 354.04 343.23 352.47 258,363 -5.36(-1.50%)
Oct 01, 2024 359.34 359.34 354.25 357.83 202,144 -0.52(-0.15%)
Sep 30, 2024 358.62 360.63 352.93 358.35 271,650 -0.18(-0.05%)
Sep 27, 2024 359.82 360.79 355.05 358.53 254,729 +0.81(+0.23%)
Sep 26, 2024 359.85 362.52 356.79 357.72 269,733 -1.79(-0.50%)
Sep 25, 2024 358.40 361.88 355.13 359.51 430,759 +1.64(+0.46%)
Sep 24, 2024 355.59 358.65 347.00 357.87 681,492 +2.28(+0.64%)
Sep 23, 2024 354.04 360.00 354.00 355.59 410,043 +2.59(+0.73%)
Sep 20, 2024 349.11 354.70 349.11 353.00 900,847 +1.67(+0.48%)
Sep 19, 2024 345.46 353.04 344.47 351.33 454,427 +8.74(+2.55%)
Sep 18, 2024 344.57 347.57 342.03 342.59 288,134 -2.43(-0.70%)
Sep 17, 2024 341.92 353.63 341.92 345.02 427,236 +0.04(+0.01%)
Sep 16, 2024 339.12 345.46 338.40 344.98 393,757 +5.86(+1.73%)
Sep 13, 2024 341.69 347.29 337.52 339.12 456,107 -1.99(-0.58%)
Sep 12, 2024 345.77 345.77 340.65 341.11 384,818 -5.08(-1.47%)
Sep 11, 2024 343.00 347.21 340.00 346.19 417,593 +3.73(+1.09%)
Sep 10, 2024 348.10 348.10 340.46 342.46 358,148 -6.25(-1.79%)
Sep 09, 2024 345.41 349.35 344.02 348.71 352,325 +3.08(+0.89%)
Sep 06, 2024 349.76 351.64 345.33 345.63 275,774 -4.38(-1.25%)
Sep 05, 2024 351.29 353.00 347.62 350.01 351,812 -3.36(-0.95%)
Sep 04, 2024 352.65 354.95 349.57 353.37 399,083 +0.97(+0.28%)
Sep 03, 2024 362.37 366.08 352.06 352.40 509,068 -11.15(-3.07%)
Aug 30, 2024 360.22 364.45 359.29 363.55 464,834 +3.33(+0.92%)
Aug 29, 2024 359.84 365.48 358.45 360.22 304,283 +0.38(+0.11%)
Aug 28, 2024 353.00 365.98 351.14 359.84 455,946 +10.61(+3.04%)
Aug 27, 2024 346.22 350.01 343.13 349.23 409,172 +2.56(+0.74%)
Aug 26, 2024 349.20 353.14 346.15 346.67 254,931 -1.36(-0.39%)
Aug 23, 2024 348.04 349.96 344.15 348.03 197,995 +1.16(+0.33%)
Aug 22, 2024 351.36 351.98 344.59 346.87 768,672 -4.74(-1.35%)
Aug 21, 2024 348.93 353.50 345.43 351.61 669,731 +4.73(+1.36%)
Aug 20, 2024 348.00 353.38 340.48 346.88 660,804 -1.70(-0.49%)
Aug 19, 2024 329.02 350.66 327.96 348.58 1,018,634 +27.59(+8.60%)
Aug 16, 2024 323.73 323.73 316.32 320.99 878,909 -2.09(-0.65%)
Aug 15, 2024 325.94 326.77 321.20 323.08 369,513 -0.79(-0.24%)
Aug 14, 2024 322.32 328.18 322.02 323.87 418,335 +0.28(+0.09%)
Aug 13, 2024 333.45 338.74 317.30 323.59 622,977 -10.19(-3.05%)
Aug 12, 2024 328.82 336.63 327.98 333.78 425,688 +3.52(+1.07%)
Aug 09, 2024 330.15 332.77 328.54 330.26 303,833 -0.78(-0.24%)
Aug 08, 2024 324.39 331.45 321.94 331.04 333,878 +8.81(+2.73%)
Aug 07, 2024 325.26 327.35 320.94 322.23 343,224 +0.27(+0.08%)
Aug 06, 2024 326.00 329.15 319.71 321.96 331,709 -3.76(-1.15%)
Aug 05, 2024 316.44 326.84 314.92 325.72 540,035 -1.96(-0.60%)
Aug 02, 2024 325.66 330.39 320.02 327.68 702,167 -0.11(-0.03%)
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.