U.S. Markets open in 4 hrs 9 mins

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.08-5.06 (-2.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021212.31213.00209.61210.80210.8012,120,000
Sep 02, 2021212.67212.82209.36212.31212.3122,840,000
Sep 01, 2021215.17216.50210.15212.76212.7619,850,000
Aug 31, 2021212.10215.41211.62214.88214.8827,720,000
Aug 30, 2021210.16214.71209.62211.41211.4122,220,000
Aug 27, 2021205.80212.20205.13211.08211.0827,840,000
Aug 26, 2021206.15207.64203.89205.75205.7515,360,000
Aug 25, 2021204.29205.93202.31205.46205.4626,590,000
Aug 24, 2021206.99208.12204.03205.55205.5523,650,000
Aug 23, 2021204.88207.85204.87206.92206.9222,590,000
Aug 20, 2021201.37206.38201.37204.22204.2230,070,000
Aug 19, 2021202.30203.67200.41201.05201.0536,320,000
Aug 18, 2021203.90208.11201.51203.37203.3798,160,000
Aug 17, 2021197.66203.91197.66203.74203.7427,600,000
Aug 16, 2021203.41203.41199.02199.47199.4718,690,000
Aug 13, 2021203.48204.71201.02202.62202.62105,530,000
Aug 12, 2021201.80203.79199.50203.05203.0520,080,000
Aug 11, 2021204.68205.64198.37202.21202.2139,180,000
Aug 10, 2021208.34208.34203.18204.34204.3431,630,000
Aug 09, 2021209.68212.26205.75207.72207.7285,910,000
Aug 06, 2021205.20216.90203.73213.33213.3352,240,000
Aug 05, 2021207.49207.49200.42205.42205.4240,710,000
Aug 04, 2021192.50208.36192.50206.09206.09159,750,000
Aug 03, 2021179.73181.21177.82180.66180.66401,700
Aug 02, 2021------
Jul 30, 2021182.90184.64181.13181.93181.93206,200
Jul 29, 2021186.27188.64184.05184.22184.22131,400
Jul 28, 2021185.25186.53184.22185.46185.46169,000
Jul 27, 2021182.58186.55180.05186.34186.34187,700
Jul 26, 2021184.57185.71182.38183.27183.27169,100
Jul 23, 2021185.92187.91184.24184.57184.57184,400
Jul 22, 2021181.76186.15180.92185.79185.79200,500
Jul 21, 2021185.18185.88182.32182.78182.78161,100
Jul 20, 2021183.59187.72182.84184.45184.45272,100
Jul 19, 2021183.90184.94180.28183.32183.32215,300
Jul 16, 2021184.84186.70182.94184.99184.99229,100
Jul 15, 2021182.78185.07180.96184.19184.19171,700
Jul 14, 2021188.20188.20182.49183.59183.59180,800
Jul 13, 2021184.83187.16183.32183.55183.55175,400
Jul 12, 2021187.29188.07185.13185.78185.78189,300
Jul 09, 2021185.57188.63185.36187.65187.65199,100
Jul 08, 2021184.06186.83182.76183.98183.98227,200
Jul 07, 2021183.96187.99180.62186.98186.98360,900
Jul 06, 2021184.79186.29182.66185.27185.27353,800
Jul 02, 2021184.25185.04183.02184.33184.33168,700
Jul 01, 2021179.97185.51178.75184.67184.67439,200
Jun 30, 2021176.35179.91176.35179.41179.41289,800
Jun 29, 2021176.01178.00175.76177.00177.00190,900
Jun 28, 2021181.00182.15174.46177.18177.18289,100
Jun 25, 2021175.75181.64173.76180.00180.00608,800
Jun 24, 2021175.44176.69173.56175.75175.75402,500
Jun 23, 2021180.59182.55173.33174.64174.64299,700
Jun 22, 2021179.67181.82179.21180.86180.86212,100
Jun 21, 2021178.75181.91177.75180.20180.20297,000
Jun 18, 2021181.56181.92177.75178.49178.49491,700
Jun 17, 2021182.46184.55179.90182.41182.41215,300
Jun 16, 2021179.53184.83178.18183.44183.44358,800
Jun 15, 2021179.22180.00176.71178.45178.45223,000
Jun 14, 2021179.42181.90179.09179.65179.65335,200
Jun 11, 2021181.05181.35177.07179.12179.12345,600
Jun 10, 2021174.97181.64174.97180.49180.49322,300
Jun 09, 2021170.23176.43170.23174.75174.75381,300
Jun 08, 2021175.23175.48170.06170.47170.47472,600
Jun 07, 2021176.91179.83174.71175.89175.89381,100
Jun 04, 2021175.08175.97171.65175.95175.95401,400
Jun 03, 2021171.59176.37170.12175.24175.24363,400
Jun 02, 2021178.03179.56170.50171.66171.66840,300
Jun 01, 2021186.44186.70177.00177.82177.82404,800
May 28, 2021185.86187.44185.01185.90185.90189,000
May 27, 2021184.77186.60182.01185.74185.74364,800
May 26, 2021185.39189.84182.70184.57184.57613,400
May 25, 2021189.10189.39183.77185.27185.27545,000
May 24, 2021189.98191.41187.81188.61188.61267,700
May 21, 2021191.74192.50188.41188.72188.72277,700
May 20, 2021190.39192.43190.00191.09191.09307,000
May 19, 2021194.59196.37189.74189.82189.82305,000
May 18, 2021197.26201.08195.53195.62195.62333,300
May 17, 2021197.61199.95196.65198.29198.29241,200
May 14, 2021195.39199.70194.14197.87197.87266,300
May 13, 2021196.88197.87191.01193.77193.77382,900
May 12, 2021192.29198.25192.00195.49195.49370,200
May 11, 2021186.24194.89185.01194.30194.30295,400
May 10, 2021193.52194.86189.80189.88189.88304,500
May 07, 2021191.64196.72191.06195.42195.42170,600
May 06, 2021197.79197.79189.41192.07192.07307,800
May 05, 2021195.37201.65188.92198.14198.14425,900
May 04, 2021201.89202.84194.03195.37195.37349,200
May 03, 2021203.07205.86200.47201.79201.79326,300
Apr 30, 2021202.91204.26200.57201.56201.56272,900
Apr 29, 2021205.25205.25201.42204.24204.24196,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...