UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201982.5383.6880.3380.7180.71235,703
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
Jul 19, 201976.3977.0275.1475.3275.32930,300
Jul 18, 201975.9276.9875.6676.2576.25487,400
Jul 17, 201976.2076.9475.4576.1376.13347,700
Jul 16, 201976.2676.8675.5575.9275.92402,600
Jul 15, 201976.5676.5675.3176.1876.18324,000
Jul 12, 201977.2778.3076.0676.4876.48321,500
Jul 11, 201979.0479.2277.2777.4977.49536,700
Jul 10, 201980.6280.6278.2179.1379.13511,900
Jul 09, 201978.1781.2277.9680.0680.06502,200
Jul 08, 201979.7379.9777.3178.1178.11848,500
Jul 05, 201981.6182.1179.6980.0180.01492,600
Jul 03, 201982.5482.5480.3381.9181.91824,500
Jul 02, 201982.6782.7881.1882.7582.75786,100
Jul 01, 201982.5582.7581.3882.0582.05838,000
Jun 28, 201977.0978.1377.0278.0678.06676,600
Jun 27, 201976.1178.1376.1177.0177.01534,500
Jun 26, 201977.7278.3175.9676.3676.36524,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...