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

United Therapeutic (NQ: UTHR )

275.19 +0.52 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 30, 2004 10.70 10.83 10.43 10.43 797,000 -0.26(-2.48%)
Jan 29, 2004 10.95 11.38 10.51 10.69 1,165,400 -0.26(-2.33%)
Jan 28, 2004 11.25 11.47 10.94 10.95 623,600 -0.37(-3.27%)
Jan 27, 2004 11.65 11.77 11.19 11.31 1,197,000 -0.38(-3.25%)
Jan 26, 2004 11.43 11.75 11.15 11.70 4,392,000 -0.43(-3.55%)
Jan 23, 2004 11.90 12.59 11.83 12.12 1,257,200 +0.24(+2.02%)
Jan 22, 2004 11.39 12.16 11.39 11.88 1,601,800 +0.51(+4.48%)
Jan 21, 2004 11.32 11.40 11.17 11.38 663,400 -0.03(-0.22%)
Jan 20, 2004 11.42 11.50 11.31 11.40 1,680,000 +0.00(+0.00%)
Jan 16, 2004 11.43 11.63 11.39 11.40 720,800 -0.15(-1.30%)
Jan 15, 2004 11.55 11.63 11.38 11.55 429,750 -0.04(-0.35%)
Jan 14, 2004 11.76 11.97 11.40 11.59 540,658 -0.07(-0.64%)
Jan 13, 2004 11.71 11.71 11.38 11.66 558,310 -0.03(-0.26%)
Jan 12, 2004 11.56 11.70 11.48 11.70 360,536 +0.15(+1.30%)
Jan 09, 2004 11.49 11.79 11.46 11.54 743,150 +0.04(+0.39%)
Jan 08, 2004 11.59 11.62 11.43 11.50 1,260,578 -0.12(-0.99%)
Jan 07, 2004 11.50 11.68 11.41 11.62 1,462,040 +0.19(+1.66%)
Jan 06, 2004 11.69 11.69 11.43 11.43 1,276,400 -0.28(-2.39%)
Jan 05, 2004 11.75 11.93 11.66 11.71 377,800 -0.04(-0.30%)
Jan 02, 2004 11.75 11.96 11.67 11.74 264,600 +0.27(+2.31%)
Dec 31, 2003 11.74 11.79 11.47 11.47 573,200 -0.21(-1.84%)
Dec 30, 2003 11.71 11.86 11.56 11.69 180,968 -0.05(-0.47%)
Dec 29, 2003 11.51 12.00 11.51 11.74 298,372 +0.13(+1.16%)
Dec 26, 2003 11.50 11.75 11.49 11.61 182,200 +0.11(+0.96%)
Dec 24, 2003 11.50 11.64 11.50 11.50 151,668 -0.15(-1.33%)
Dec 23, 2003 11.52 11.70 11.39 11.65 383,076 +0.12(+1.00%)
Dec 22, 2003 11.47 11.69 11.41 11.54 310,748 -0.06(-0.52%)
Dec 19, 2003 11.47 11.75 11.18 11.60 1,201,500 +0.30(+2.65%)
Dec 18, 2003 10.77 11.70 10.77 11.30 2,801,848 +0.52(+4.82%)
Dec 17, 2003 10.40 10.86 10.34 10.78 1,439,926 +0.38(+3.65%)
Dec 16, 2003 10.13 10.46 10.08 10.40 712,778 +0.14(+1.41%)
Dec 15, 2003 10.60 10.75 10.13 10.26 425,664 -0.32(-3.03%)
Dec 12, 2003 10.48 10.57 10.34 10.57 298,764 +0.10(+1.00%)
Dec 11, 2003 10.12 10.72 10.12 10.47 748,800 +0.23(+2.20%)
Dec 10, 2003 10.23 10.28 9.970 10.24 390,448 +0.17(+1.69%)
Dec 09, 2003 10.45 10.46 10.00 10.07 305,604 -0.31(-2.94%)
Dec 08, 2003 9.950 10.50 9.950 10.38 600,592 +0.28(+2.77%)
Dec 05, 2003 10.24 10.32 9.985 10.10 303,444 -0.14(-1.37%)
Dec 04, 2003 10.00 10.29 10.00 10.24 479,728 +0.20(+1.99%)
Dec 03, 2003 10.11 10.45 10.02 10.04 465,326 +0.03(+0.25%)
Dec 02, 2003 9.785 10.43 9.705 10.02 1,358,998 +0.19(+1.88%)
Dec 01, 2003 9.375 9.975 9.375 9.830 730,154 +0.42(+4.46%)
Nov 28, 2003 9.675 9.675 9.270 9.410 310,930 -0.16(-1.72%)
Nov 26, 2003 9.475 9.660 9.425 9.575 321,358 +0.18(+1.97%)
Nov 25, 2003 9.280 9.500 9.275 9.390 995,692 +0.14(+1.51%)
Nov 24, 2003 9.290 9.350 9.225 9.250 965,832 +0.04(+0.43%)
Nov 21, 2003 9.230 9.365 9.115 9.210 825,896 -0.02(-0.22%)
Nov 20, 2003 9.310 9.610 9.190 9.230 395,368 -0.07(-0.81%)
Nov 19, 2003 9.210 9.465 9.125 9.305 536,854 +0.11(+1.14%)
Nov 18, 2003 9.430 9.505 9.200 9.200 740,028 -0.19(-1.97%)
Nov 17, 2003 9.530 9.530 9.330 9.385 629,530 -0.22(-2.29%)
Nov 14, 2003 10.17 10.18 9.470 9.605 554,980 -0.52(-5.14%)
Nov 13, 2003 10.11 10.18 9.920 10.12 305,896 +0.04(+0.35%)
Nov 12, 2003 9.600 10.11 9.540 10.09 363,486 +0.50(+5.27%)
Nov 11, 2003 9.730 9.840 9.500 9.585 503,308 -0.17(-1.79%)
Nov 10, 2003 10.04 10.13 9.735 9.760 528,452 -0.33(-3.27%)
Nov 07, 2003 9.975 10.38 9.975 10.09 522,388 +0.06(+0.60%)
Nov 06, 2003 10.04 10.35 9.880 10.03 1,875,968 -0.17(-1.67%)
Nov 05, 2003 10.19 10.28 9.950 10.20 486,982 +0.02(+0.25%)
Nov 04, 2003 10.10 10.30 10.09 10.18 463,114 +0.02(+0.20%)
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.