Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

273.96 +1.74 (+0.64%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 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 (%)
Jul 31, 2003 9.605 9.945 9.600 9.825 947,800 +0.15(+1.60%)
Jul 30, 2003 9.930 9.930 9.600 9.670 167,400 -0.22(-2.22%)
Jul 29, 2003 9.705 9.990 9.585 9.889 575,800 +0.29(+3.02%)
Jul 28, 2003 9.600 10.28 9.520 9.600 1,019,600 -0.05(-0.52%)
Jul 25, 2003 9.515 9.675 9.375 9.650 212,600 +0.16(+1.69%)
Jul 24, 2003 9.525 9.560 9.350 9.490 293,600 -0.03(-0.32%)
Jul 23, 2003 9.595 9.695 9.365 9.520 323,400 -0.03(-0.31%)
Jul 22, 2003 9.380 9.585 9.380 9.550 1,181,600 +0.12(+1.33%)
Jul 21, 2003 9.250 9.500 9.175 9.425 448,400 +0.18(+1.89%)
Jul 18, 2003 9.235 9.325 9.115 9.250 867,400 +0.10(+1.09%)
Jul 17, 2003 9.740 9.740 9.000 9.150 1,386,200 -0.57(-5.86%)
Jul 16, 2003 9.850 10.14 9.700 9.720 391,600 -0.29(-2.85%)
Jul 15, 2003 10.20 10.40 9.955 10.01 334,000 -0.19(-1.91%)
Jul 14, 2003 10.53 10.67 10.01 10.20 910,600 -0.05(-0.49%)
Jul 11, 2003 11.57 11.57 9.950 10.25 3,875,800 -1.40(-12.02%)
Jul 10, 2003 11.47 11.77 11.18 11.65 688,600 +0.02(+0.13%)
Jul 09, 2003 11.47 11.65 11.15 11.63 454,400 +0.29(+2.51%)
Jul 08, 2003 11.25 11.55 11.21 11.35 527,000 +0.08(+0.71%)
Jul 07, 2003 10.71 11.43 10.71 11.27 841,200 +0.57(+5.28%)
Jul 03, 2003 10.49 10.71 10.49 10.70 269,800 +0.15(+1.46%)
Jul 02, 2003 10.50 10.57 10.38 10.55 444,400 +0.08(+0.76%)
Jul 01, 2003 10.77 10.91 10.42 10.47 804,000 -0.35(-3.23%)
Jun 30, 2003 10.82 10.93 10.64 10.82 730,600 +0.07(+0.65%)
Jun 27, 2003 10.65 10.97 10.65 10.75 447,600 +0.02(+0.19%)
Jun 26, 2003 10.64 10.87 10.46 10.73 417,400 +0.23(+2.19%)
Jun 25, 2003 10.46 10.71 10.42 10.50 290,800 +0.04(+0.43%)
Jun 24, 2003 10.37 10.54 10.37 10.46 446,200 +0.02(+0.14%)
Jun 23, 2003 10.70 10.70 10.40 10.44 307,000 -0.21(-2.02%)
Jun 20, 2003 10.61 10.76 10.59 10.65 507,400 +0.02(+0.19%)
Jun 19, 2003 11.36 11.45 10.43 10.63 719,400 -0.83(-7.24%)
Jun 18, 2003 11.73 11.75 11.32 11.46 760,800 -0.15(-1.33%)
Jun 17, 2003 11.35 11.75 11.25 11.62 839,200 +0.28(+2.51%)
Jun 16, 2003 10.90 11.35 10.89 11.34 315,000 +0.41(+3.71%)
Jun 13, 2003 11.22 11.22 10.89 10.93 236,400 -0.22(-1.97%)
Jun 12, 2003 10.77 11.20 10.77 11.15 340,000 +0.33(+3.00%)
Jun 11, 2003 10.38 10.82 10.38 10.82 598,000 +0.22(+2.12%)
Jun 10, 2003 11.04 11.04 10.44 10.60 234,400 +0.11(+1.00%)
Jun 09, 2003 10.72 10.88 10.46 10.49 402,224 -0.23(-2.14%)
Jun 06, 2003 11.02 11.63 10.60 10.72 976,200 -0.12(-1.15%)
Jun 05, 2003 10.43 10.94 10.40 10.85 455,800 +0.41(+3.98%)
Jun 04, 2003 10.20 10.51 10.15 10.44 328,600 +0.14(+1.36%)
Jun 03, 2003 10.20 10.53 10.20 10.29 353,800 +0.06(+0.64%)
Jun 02, 2003 10.00 10.43 9.935 10.23 636,800 +0.23(+2.30%)
May 30, 2003 9.900 10.06 9.875 10.00 177,400 +0.12(+1.27%)
May 29, 2003 9.985 10.04 9.800 9.875 397,000 -0.11(-1.05%)
May 28, 2003 10.21 10.28 9.860 9.980 369,800 -0.21(-2.06%)
May 27, 2003 9.850 10.29 9.770 10.19 667,600 +0.45(+4.62%)
May 23, 2003 9.430 9.790 9.375 9.740 723,600 +0.28(+2.91%)
May 22, 2003 9.175 9.580 9.130 9.465 747,400 +0.24(+2.66%)
May 21, 2003 9.160 9.500 9.100 9.220 634,200 -0.00(-0.05%)
May 20, 2003 9.255 9.405 9.110 9.225 372,800 -0.05(-0.54%)
May 19, 2003 9.385 9.480 9.275 9.275 405,000 -0.04(-0.43%)
May 16, 2003 9.370 9.500 9.315 9.315 288,400 -0.16(-1.64%)
May 15, 2003 9.480 9.485 9.380 9.470 477,800 +0.04(+0.42%)
May 14, 2003 9.265 9.450 9.210 9.430 409,000 +0.21(+2.22%)
May 13, 2003 9.250 9.520 9.115 9.225 898,600 +0.03(+0.33%)
May 12, 2003 8.925 9.240 8.845 9.195 655,200 +0.27(+2.97%)
May 09, 2003 8.840 8.970 8.650 8.930 589,800 +0.13(+1.48%)
May 08, 2003 8.730 8.905 8.100 8.800 321,600 -0.08(-0.90%)
May 07, 2003 8.965 9.005 8.805 8.880 512,600 -0.09(-1.00%)
May 06, 2003 9.220 9.345 8.775 8.970 1,048,200 -0.25(-2.71%)
May 05, 2003 9.235 9.335 9.185 9.220 737,000 +0.04(+0.49%)
May 02, 2003 9.250 9.305 9.050 9.175 971,400 +0.00(+0.00%)
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.