UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201991.0893.1091.0893.0393.03503,300
Dec 09, 201991.7892.6291.0391.0591.05334,700
Dec 06, 201991.0091.9190.9891.6191.61272,700
Dec 05, 201991.5991.7989.9390.2390.23362,900
Dec 04, 201989.0391.3988.8391.3491.34479,000
Dec 03, 201988.6789.9287.5589.2289.22691,200
Dec 02, 201992.4993.4190.9291.8291.82395,000
Nov 29, 201993.2293.6992.1992.2692.26188,300
Nov 27, 201993.9894.0892.7593.8793.87251,500
Nov 26, 201995.6395.9093.2093.5493.54236,000
Nov 25, 201993.4595.4793.1595.3495.34426,400
Nov 22, 201993.8194.4792.5593.0193.01323,400
Nov 21, 201995.0495.0492.5793.4093.40348,000
Nov 20, 201992.2595.8892.2594.8394.83640,600
Nov 19, 201991.2694.6191.2692.5292.52353,000
Nov 18, 201990.2392.1989.8990.6690.66551,000
Nov 15, 201990.0291.1189.6490.4390.43351,700
Nov 14, 201988.3690.1387.4989.5389.53324,500
Nov 13, 201988.9789.0987.8388.4988.49386,300
Nov 12, 201990.7191.1589.0589.5789.57272,900
Nov 11, 201990.9991.3590.5290.9690.96260,300
Nov 08, 201990.2992.2490.0091.6191.61269,700
Nov 07, 201990.8291.7790.2790.6390.63269,000
Nov 06, 201991.5191.7290.0790.2890.28414,100
Nov 05, 201990.0292.1889.7691.5791.57476,100
Nov 04, 201990.3290.9888.8990.1490.14410,600
Nov 01, 201989.7792.0888.6389.9689.96569,200
Oct 31, 201991.0792.3389.4289.8489.84748,000
Oct 30, 201992.0095.7689.4490.9990.991,770,000
Oct 29, 201986.7787.2785.5786.9986.99472,500
Oct 28, 201984.3987.3584.3986.5186.51438,600
Oct 25, 201982.9984.6282.7584.0784.07335,200
Oct 24, 201984.4784.7381.8683.3083.30229,800
Oct 23, 201984.2585.0083.9284.1884.18267,400
Oct 22, 201984.4285.1683.2784.2684.26268,000
Oct 21, 201983.2384.5982.5384.0384.03308,400
Oct 18, 201981.4382.7880.6082.1482.14514,400
Oct 17, 201981.9382.7581.2881.6781.67250,000
Oct 16, 201982.1984.0681.0781.7681.76416,700
Oct 15, 201981.2682.2781.2681.9781.97496,000
Oct 14, 201981.5982.4180.8281.2581.25313,700
Oct 11, 201981.2483.0281.2481.8981.89267,100
Oct 10, 201980.1181.3779.4580.7580.75318,000
Oct 09, 201978.9580.6478.5479.7179.71480,600
Oct 08, 201979.6080.0578.1678.7178.71344,000
Oct 07, 201979.0180.7778.5179.9579.95502,900
Oct 04, 201978.4579.4676.3379.1979.19473,900
Oct 03, 201979.1179.7077.8578.3178.31377,300
Oct 02, 201978.0379.8077.3079.4279.42668,200
Oct 01, 201980.2080.6777.5178.3678.36580,800
Sep 30, 201980.8481.1178.4579.7579.75552,200
Sep 27, 201982.1482.7780.2080.8480.84534,800
Sep 26, 201985.1585.1581.7682.2082.20476,800
Sep 25, 201985.4286.4884.7385.0085.00413,700
Sep 24, 201985.5385.8784.5385.4385.43594,000
Sep 23, 201986.0186.3084.7685.0885.08350,900
Sep 20, 201986.4987.0884.7785.9985.99714,300
Sep 19, 201984.6887.8584.6885.9285.92533,800
Sep 18, 201986.1186.3583.7084.2084.20443,100
Sep 17, 201983.4886.1981.7285.8785.87726,000
Sep 16, 201980.5583.8979.7183.5383.53424,600
Sep 13, 201980.3383.1479.9880.6980.69637,700
Sep 12, 201983.0283.4879.2679.8279.82480,700
Sep 11, 201981.7283.0780.6082.9282.92408,500
Sep 10, 201979.8981.9078.9781.8381.83526,800
Sep 09, 201980.4380.4378.9680.1080.10601,900
Sep 06, 201981.0081.2279.8480.4480.44396,900
Sep 05, 201981.6781.8080.1581.0581.05563,300
Sep 04, 201982.0582.3579.6180.8180.81763,400
Sep 03, 201982.5382.9780.0681.0381.03452,400
Aug 30, 201983.1484.2582.4082.5682.56392,900
Aug 29, 201981.4882.9481.1682.7382.73203,100
Aug 28, 201979.8281.6179.2581.0581.05261,300
Aug 27, 201981.8482.8879.2880.0180.01461,400
Aug 26, 201981.1181.5979.8781.5081.50333,700
Aug 23, 201982.5383.8180.3380.7180.71273,600
Aug 22, 201983.1383.2781.1582.8582.85286,400
Aug 21, 201981.4382.8281.4082.7882.78283,600
Aug 20, 201981.7682.4880.6981.3181.31245,400
Aug 19, 201982.1782.8780.5081.8281.82234,500
Aug 16, 201980.0081.8379.4481.3781.37357,500
Aug 15, 201979.7080.5478.5479.5279.52292,400
Aug 14, 201979.1280.8478.6779.3279.32465,900
Aug 13, 201980.7782.5579.6080.1680.16485,500
Aug 12, 201981.1681.5080.1981.1981.19379,800
Aug 09, 201981.5282.7780.4281.6081.60562,400
Aug 08, 201980.1481.7379.9381.6781.67454,600
Aug 07, 201977.8680.1077.2079.8979.89487,500
Aug 06, 201979.7579.7576.8778.3878.38586,200
Aug 05, 201982.4582.6677.8779.1179.11911,400
Aug 02, 201982.8883.9081.2583.2683.26459,100
Aug 01, 201981.2985.3180.9383.0783.071,282,400
Jul 31, 201981.8983.5078.6279.2479.24930,000
Jul 30, 201977.6980.0077.5279.5379.53518,700
Jul 29, 201977.5578.3675.7578.2078.20454,100
Jul 26, 201976.9378.9276.8777.6077.60578,800
Jul 25, 201976.8878.4076.7276.8876.88550,900
Jul 24, 201974.9476.8374.4776.7176.71475,900
Jul 23, 201975.0075.2674.3174.9474.94328,400
Jul 22, 201975.5075.6674.6574.8574.85359,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...