UTHR - United Therapeutics Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017136.28138.36135.22137.41137.41911,671
Dec 14, 2017135.96136.69134.34135.78135.78325,300
Dec 13, 2017134.74137.31134.67136.29136.29460,400
Dec 12, 2017135.23136.14134.35135.22135.22375,100
Dec 11, 2017136.30136.64134.63135.61135.61293,000
Dec 08, 2017137.45138.26135.49136.21136.21279,400
Dec 07, 2017134.72137.43132.43137.07137.07440,100
Dec 06, 2017134.67134.67133.03134.24134.24252,200
Dec 05, 2017135.22135.46133.13134.17134.17294,400
Dec 04, 2017133.22136.72132.70134.02134.02626,300
Dec 01, 2017130.42133.46127.97133.32133.32342,200
Nov 30, 2017129.00130.59126.93129.99129.99550,300
Nov 29, 2017125.13129.85124.43129.12129.12331,300
Nov 28, 2017121.18127.00120.33124.55124.55706,500
Nov 27, 2017125.32125.82119.92120.01120.01319,300
Nov 24, 2017125.68126.58123.24125.01125.01218,000
Nov 22, 2017125.24126.64124.78125.41125.41259,200
Nov 21, 2017126.50126.75124.09125.41125.41436,800
Nov 20, 2017125.30127.25123.95126.20126.20548,700
Nov 17, 2017121.60123.38120.50123.02123.02297,600
Nov 16, 2017120.82122.23118.75121.62121.62373,300
Nov 15, 2017118.09120.86117.43120.22120.22381,000
Nov 14, 2017119.11120.07117.01118.58118.58312,300
Nov 13, 2017120.24121.20119.20119.75119.75244,300
Nov 10, 2017120.59121.27118.79121.00121.00190,600
Nov 09, 2017123.68123.68120.24121.23121.23303,600
Nov 08, 2017122.01123.78122.01123.45123.45361,700
Nov 07, 2017122.39122.92121.30122.30122.30377,000
Nov 06, 2017121.46122.51120.50122.01122.01363,100
Nov 03, 2017118.37121.19118.37120.95120.95319,100
Nov 02, 2017120.60120.93117.08118.90118.90422,400
Nov 01, 2017119.09121.07118.50120.21120.21469,200
Oct 31, 2017120.51120.70118.37118.59118.59304,000
Oct 30, 2017120.05121.86119.23119.86119.86302,500
Oct 27, 2017119.89121.00115.79120.05120.05462,600
Oct 26, 2017121.80123.25118.52119.10119.10494,400
Oct 25, 2017126.58130.69120.73122.89122.891,089,200
Oct 24, 2017122.08122.31118.59118.90118.90513,200
Oct 23, 2017121.16122.06119.70121.23121.23562,300
Oct 20, 2017119.71121.46118.65121.01121.01402,300
Oct 19, 2017120.15120.15118.00119.06119.06432,400
Oct 18, 2017121.62123.15119.81120.12120.12367,800
Oct 17, 2017119.49123.22119.49121.79121.79237,600
Oct 16, 2017121.00122.06119.24119.78119.78301,800
Oct 13, 2017120.56121.88120.20120.51120.51166,700
Oct 12, 2017120.11121.02119.53120.27120.27256,900
Oct 11, 2017121.71121.71118.77120.15120.15672,900
Oct 10, 2017122.25123.35121.40121.52121.52279,100
Oct 09, 2017123.48123.69120.60122.04122.04332,400
Oct 06, 2017122.87124.89122.39123.87123.87215,700
Oct 05, 2017122.00124.15120.82123.95123.95216,400
Oct 04, 2017123.22123.22121.96122.21122.21255,700
Oct 03, 2017122.98124.00120.37122.82122.82402,400
Oct 02, 2017117.00123.16116.79122.56122.56519,600
Sep 29, 2017118.78119.91116.65117.19117.19447,900
Sep 28, 2017119.08120.64118.08118.76118.76456,400
Sep 27, 2017119.08120.57117.92119.46119.46308,200
Sep 26, 2017119.30120.23117.86118.30118.30454,000
Sep 25, 2017115.14120.12115.04119.64119.64418,100
Sep 22, 2017115.50115.64114.54114.60114.60372,300
Sep 21, 2017117.65118.16115.35115.45115.45653,400
Sep 20, 2017117.43118.52117.07117.57117.57488,300
Sep 19, 2017120.00121.51117.47117.53117.53470,800
Sep 18, 2017120.90121.16119.45119.80119.80415,600
Sep 15, 2017120.85121.73120.46120.79120.79843,000
Sep 14, 2017123.51123.51120.91121.01121.01349,000
Sep 13, 2017123.42124.62122.30123.18123.18456,900
Sep 12, 2017121.04124.04120.17123.38123.38480,500
Sep 11, 2017121.00121.62119.67120.75120.75697,000
Sep 08, 2017125.00125.21119.13120.82120.822,279,200
Sep 07, 2017134.48134.48132.37133.52133.52915,700
Sep 06, 2017133.77136.17133.77135.03135.03695,900
Sep 05, 2017133.48134.08131.91133.53133.53526,300
Sep 01, 2017130.57134.43129.94133.35133.35508,600
Aug 31, 2017129.32131.95129.15130.80130.80655,500
Aug 30, 2017128.09129.93128.09129.17129.17342,600
Aug 29, 2017129.30129.95128.34128.39128.39363,200
Aug 28, 2017129.17130.59128.66129.61129.61320,700
Aug 25, 2017129.90131.48128.23128.45128.45412,000
Aug 24, 2017130.69131.00129.11129.86129.86332,400
Aug 23, 2017130.52131.30129.81130.72130.72332,600
Aug 22, 2017130.00131.83129.74131.28131.28433,200
Aug 21, 2017128.57130.96128.40129.81129.81484,800
Aug 18, 2017130.69131.27128.79129.10129.10557,500
Aug 17, 2017131.89133.57130.97131.06131.06618,900
Aug 16, 2017129.67134.10129.53132.04132.04577,100
Aug 15, 2017129.33131.22128.39129.76129.76449,400
Aug 14, 2017128.92130.68128.46129.68129.68530,000
Aug 11, 2017127.40130.48127.40128.23128.23457,300
Aug 10, 2017128.13128.16126.34127.02127.02711,200
Aug 09, 2017129.99131.01128.22129.03129.03682,300
Aug 08, 2017135.23135.38130.69131.04131.04862,000
Aug 07, 2017137.75137.82133.85135.46135.46787,000
Aug 04, 2017138.90139.10135.20136.81136.812,165,600
Aug 03, 2017127.48128.39125.27126.96126.96449,500
Aug 02, 2017128.35128.50127.03127.92127.92512,300
Aug 01, 2017128.51128.91126.04128.02128.02461,400
Jul 31, 2017127.68129.40127.68128.40128.40390,900
Jul 28, 2017124.25129.05124.25128.35128.35583,100
Jul 27, 2017134.01134.33123.05125.10125.101,430,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...