UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201977.7278.3175.9676.3676.36515,500
Jun 25, 201976.4879.0375.8577.2677.26906,500
Jun 24, 201977.4477.6475.7276.0676.06680,400
Jun 21, 201977.6678.7576.5277.5177.51768,100
Jun 20, 201979.1080.4277.4377.9477.94649,400
Jun 19, 201978.4178.8976.9678.6078.60811,400
Jun 18, 201979.0981.1078.4078.6078.60676,200
Jun 17, 201978.6679.9278.2478.5878.58688,300
Jun 14, 201980.8380.8477.7878.2378.23829,000
Jun 13, 201980.7081.2479.5081.0781.07804,500
Jun 12, 201980.7881.1079.4080.3180.31822,800
Jun 11, 201983.4083.5080.4880.7680.76936,000
Jun 10, 201981.7883.9081.3682.8382.83741,700
Jun 07, 201981.8283.4480.1081.9881.981,066,100
Jun 06, 201982.8383.8280.9481.0581.051,014,500
Jun 05, 201985.8585.8581.7782.9982.991,336,200
Jun 04, 201983.5286.8383.0685.9385.931,265,500
Jun 03, 201983.7185.3782.7883.7483.74987,600
May 31, 201985.9485.9483.5183.9783.971,073,200
May 30, 201986.8688.6086.6586.7586.75868,600
May 29, 201986.3387.3485.3486.9886.98820,300
May 28, 201987.2187.9886.0886.6286.623,402,200
May 24, 201985.9888.8085.8087.5087.50900,800
May 23, 201986.4386.4383.9685.9985.99918,700
May 22, 201988.9189.7485.9487.0587.05568,900
May 21, 201988.4689.5487.9088.7588.75684,800
May 20, 201990.0390.5787.7687.9087.90726,300
May 17, 201988.3391.9288.2390.6590.65682,000
May 16, 201989.1889.9688.2688.6488.64891,800
May 15, 201989.6590.1888.2589.3389.33666,500
May 14, 201990.2891.9189.5790.5090.50830,300
May 13, 201993.1793.5990.0490.7490.74643,800
May 10, 201996.0096.0093.2794.6494.64688,400
May 09, 201997.7398.9894.1496.6896.681,024,500
May 08, 201999.14100.2095.6095.7195.71829,800
May 07, 201999.95100.2898.4499.4999.49572,900
May 06, 201997.75100.9697.51100.64100.64532,100
May 03, 2019101.39101.9197.6298.6498.64869,400
May 02, 2019100.10101.4799.38101.25101.25692,900
May 01, 2019103.45105.8798.5399.3099.30972,800
Apr 30, 2019102.19103.34100.12102.57102.57502,200
Apr 29, 2019105.46105.68101.72101.89101.89582,800
Apr 26, 2019102.18105.18101.67104.89104.89507,800
Apr 25, 2019103.27103.90100.96102.04102.04488,500
Apr 24, 2019104.21104.31102.62103.50103.50507,800
Apr 23, 201999.56105.0099.21104.31104.31952,400
Apr 22, 201999.91101.0098.1898.8498.84444,500
Apr 18, 2019101.36102.4098.77100.34100.34652,200
Apr 17, 2019107.19107.28100.40100.65100.65786,100
Apr 16, 2019108.60108.85106.38107.00107.00326,300
Apr 15, 2019108.16108.67107.36107.98107.98350,600
Apr 12, 2019110.39110.53106.98107.91107.91429,400
Apr 11, 2019111.20111.74109.05109.91109.91437,000
Apr 10, 2019110.66111.35110.08110.81110.81454,400
Apr 09, 2019113.33113.33110.61110.65110.65558,800
Apr 08, 2019117.45118.66113.80113.92113.92698,800
Apr 05, 2019118.90121.11118.34120.81120.81358,600
Apr 04, 2019117.62118.60116.73118.49118.49336,400
Apr 03, 2019117.42117.60116.31117.39117.39476,600
Apr 02, 2019118.15118.74116.75116.82116.82279,300
Apr 01, 2019118.54118.69117.22117.92117.92291,100
Mar 29, 2019118.25118.86116.84117.37117.37454,800
Mar 28, 2019116.81118.65116.36117.21117.21209,300
Mar 27, 2019118.16118.92116.29116.53116.53335,500
Mar 26, 2019118.83121.54116.95118.07118.07308,600
Mar 25, 2019120.90122.17119.19120.29120.29346,500
Mar 22, 2019122.61123.88120.68120.80120.80275,500
Mar 21, 2019120.84123.69119.18122.99122.99473,500
Mar 20, 2019118.86122.68118.49121.24121.24470,800
Mar 19, 2019119.30120.54118.21118.65118.65267,300
Mar 18, 2019117.76119.27116.36118.85118.85311,000
Mar 15, 2019117.12118.33116.67117.76117.76622,500
Mar 14, 2019115.42117.27114.59117.03117.03379,600
Mar 13, 2019111.77118.09111.17115.56115.56725,000
Mar 12, 2019112.51112.78110.70111.36111.36673,800
Mar 11, 2019110.69112.59110.44111.83111.83440,100
Mar 08, 2019110.72111.34109.62110.61110.61369,100
Mar 07, 2019110.98111.90109.39111.06111.06499,100
Mar 06, 2019115.02116.29111.01111.19111.19659,900
Mar 05, 2019119.82119.88115.02115.40115.40905,400
Mar 04, 2019127.76127.98119.84120.12120.12497,800
Mar 01, 2019126.65128.94126.51126.84126.84516,100
Feb 28, 2019125.34127.95124.85126.29126.29385,600
Feb 27, 2019127.53127.53119.56125.54125.54488,200
Feb 26, 2019119.60122.60119.25121.95121.95494,200
Feb 25, 2019118.82120.26118.35119.87119.87345,300
Feb 22, 2019117.58118.31116.09118.30118.30242,700
Feb 21, 2019117.49118.16116.26117.02117.02163,900
Feb 20, 2019118.83119.18117.59117.89117.89171,300
Feb 19, 2019118.91119.67117.64118.77118.77215,500
Feb 15, 2019119.05119.65118.34119.63119.63227,100
Feb 14, 2019117.65119.48117.65118.54118.54186,100
Feb 13, 2019118.47118.99117.12117.78117.78204,800
Feb 12, 2019117.91118.53116.78118.11118.11210,300
Feb 11, 2019116.67118.19116.45117.50117.50202,600
Feb 08, 2019114.89116.89114.58116.48116.48305,800
Feb 07, 2019116.35116.93114.83115.30115.30217,700
Feb 06, 2019116.95118.04115.66116.50116.50220,900
Feb 05, 2019116.90118.15116.26116.95116.95289,700
Feb 04, 2019115.50116.93114.32116.88116.88150,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...