Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutics Corporation - Common Stock (NQ: UTHR )

370.58 +0.14 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 370.93 370.93 364.62 370.58 209,350 +0.14(+0.04%)
Feb 13, 2025 369.00 372.69 365.00 370.44 302,067 -0.30(-0.08%)
Feb 12, 2025 352.61 370.89 350.24 370.74 626,644 +17.43(+4.93%)
Feb 11, 2025 348.05 363.00 346.49 353.31 508,279 +7.67(+2.22%)
Feb 10, 2025 351.24 351.24 345.22 345.64 347,814 -2.07(-0.60%)
Feb 07, 2025 355.76 357.00 344.39 347.71 291,469 -6.04(-1.71%)
Feb 06, 2025 355.93 356.57 351.29 353.75 466,440 -0.43(-0.12%)
Feb 05, 2025 348.21 358.87 348.21 354.18 386,195 +0.75(+0.21%)
Feb 04, 2025 353.10 355.77 348.52 353.43 312,063 -1.15(-0.32%)
Feb 03, 2025 348.17 358.63 344.36 354.58 369,022 +3.41(+0.97%)
Jan 31, 2025 355.18 357.31 350.02 351.17 414,604 -1.13(-0.32%)
Jan 30, 2025 370.00 370.40 349.06 352.30 500,887 -20.45(-5.49%)
Jan 29, 2025 373.00 378.52 370.20 372.75 169,580 +1.90(+0.51%)
Jan 28, 2025 370.99 382.61 368.02 370.85 320,223 +1.29(+0.35%)
Jan 27, 2025 369.82 375.35 368.52 369.56 246,082 -1.27(-0.34%)
Jan 24, 2025 372.73 375.61 365.88 370.83 198,583 -1.06(-0.29%)
Jan 23, 2025 372.55 374.15 367.02 371.89 243,340 +0.61(+0.16%)
Jan 22, 2025 371.37 373.88 366.20 371.28 318,242 +3.31(+0.90%)
Jan 21, 2025 361.00 369.85 360.46 367.97 655,364 +9.04(+2.52%)
Jan 17, 2025 372.34 372.34 357.25 358.93 248,351 -7.46(-2.04%)
Jan 16, 2025 362.74 369.71 362.74 366.39 255,042 +4.75(+1.31%)
Jan 15, 2025 369.52 370.48 360.36 361.64 303,088 -3.06(-0.84%)
Jan 14, 2025 361.97 366.48 357.55 364.70 294,961 +1.82(+0.50%)
Jan 13, 2025 366.64 368.36 361.06 362.88 277,045 -2.09(-0.57%)
Jan 10, 2025 362.94 365.33 358.80 364.97 264,858 -1.64(-0.45%)
Jan 08, 2025 363.99 367.41 360.00 366.61 252,791 +4.28(+1.18%)
Jan 07, 2025 355.94 362.98 355.81 362.33 190,720 +6.94(+1.95%)
Jan 06, 2025 355.70 358.67 351.05 355.39 268,132 -0.94(-0.26%)
Jan 03, 2025 360.92 364.19 355.87 356.33 235,306 -3.89(-1.08%)
Jan 02, 2025 352.33 360.97 350.93 360.22 287,498 +7.38(+2.09%)
Dec 31, 2024 352.84 0 -4.80(-1.34%)
Dec 30, 2024 358.00 361.44 352.56 357.64 268,428 -2.32(-0.64%)
Dec 27, 2024 362.22 364.60 357.31 359.96 133,589 -4.14(-1.14%)
Dec 26, 2024 360.70 365.02 360.20 364.10 220,831 +3.23(+0.90%)
Dec 24, 2024 363.46 364.48 360.87 360.87 138,361 -2.78(-0.76%)
Dec 23, 2024 359.59 364.95 356.00 363.65 237,998 +4.07(+1.13%)
Dec 20, 2024 359.50 363.90 357.99 359.58 1,009,463 -2.79(-0.77%)
Dec 19, 2024 357.55 364.61 350.60 362.37 159,989 +4.82(+1.35%)
Dec 18, 2024 379.59 383.00 356.06 357.55 537,971 -22.14(-5.83%)
Dec 17, 2024 372.19 381.50 372.19 379.69 346,965 +6.86(+1.84%)
Dec 16, 2024 362.35 373.17 362.00 372.83 335,980 +11.02(+3.05%)
Dec 13, 2024 362.40 362.94 358.82 361.81 293,245 +0.20(+0.06%)
Dec 12, 2024 362.00 364.91 360.46 361.61 244,777 -0.55(-0.15%)
Dec 11, 2024 363.51 366.07 360.59 362.16 212,783 -0.08(-0.02%)
Dec 10, 2024 368.02 368.02 358.55 362.24 262,176 -4.76(-1.30%)
Dec 09, 2024 370.69 371.93 362.44 367.00 246,453 -2.67(-0.72%)
Dec 06, 2024 373.58 378.27 367.13 369.67 199,272 -4.70(-1.26%)
Dec 05, 2024 372.17 377.00 369.07 374.37 241,661 -0.03(-0.01%)
Dec 04, 2024 368.98 374.92 367.94 374.40 151,192 +5.61(+1.52%)
Dec 03, 2024 369.84 374.86 364.76 368.79 235,133 -1.33(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.