NASDAQ:UTHR
United Therapeutics Corporation Stock Price (Quote)
$234.06
-3.87 (-1.63%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $221.55 | $250.89 | Monday, 22nd Apr 2024 UTHR stock ended at $234.06. This is 1.63% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.04% from a day low at $233.77 to a day high of $238.55. |
| 90 days | $208.62 | $250.89 | |
| 52 weeks | $204.44 | $261.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $238.20 | $238.55 | $233.77 | $234.06 | 536 926 |
| Apr 19, 2024 | $237.47 | $238.34 | $234.86 | $237.93 | 361 856 |
| Apr 18, 2024 | $234.67 | $240.74 | $234.31 | $236.93 | 441 657 |
| Apr 17, 2024 | $232.94 | $237.64 | $232.94 | $235.31 | 356 498 |
| Apr 16, 2024 | $234.11 | $234.11 | $230.39 | $231.78 | 487 113 |
| Apr 15, 2024 | $233.21 | $237.93 | $232.79 | $235.08 | 322 042 |
| Apr 12, 2024 | $237.98 | $239.32 | $232.41 | $232.59 | 416 423 |
| Apr 11, 2024 | $239.51 | $241.37 | $236.86 | $237.24 | 618 605 |
| Apr 10, 2024 | $235.42 | $238.38 | $232.42 | $237.79 | 410 595 |
| Apr 09, 2024 | $236.58 | $238.04 | $235.25 | $237.04 | 399 155 |
| Apr 08, 2024 | $232.04 | $239.81 | $232.04 | $236.96 | 434 423 |
| Apr 05, 2024 | $233.15 | $237.27 | $230.91 | $233.56 | 409 039 |
| Apr 04, 2024 | $231.77 | $235.01 | $229.72 | $233.93 | 517 028 |
| Apr 03, 2024 | $228.36 | $232.54 | $227.75 | $231.20 | 387 243 |
| Apr 02, 2024 | $228.40 | $231.02 | $225.62 | $228.58 | 533 457 |
| Apr 01, 2024 | $228.03 | $230.27 | $221.55 | $228.26 | 783 579 |
| Mar 28, 2024 | $243.57 | $243.57 | $229.14 | $229.72 | 1 114 533 |
| Mar 27, 2024 | $245.26 | $249.67 | $237.46 | $243.27 | 626 139 |
| Mar 26, 2024 | $244.67 | $250.89 | $244.67 | $247.86 | 534 056 |
| Mar 25, 2024 | $247.86 | $249.19 | $238.84 | $244.26 | 739 386 |
| Mar 22, 2024 | $237.82 | $238.68 | $234.02 | $237.90 | 293 356 |
| Mar 21, 2024 | $237.06 | $237.84 | $233.79 | $236.93 | 296 584 |
| Mar 20, 2024 | $238.28 | $238.56 | $233.22 | $236.73 | 438 698 |
| Mar 19, 2024 | $235.00 | $239.65 | $232.42 | $239.40 | 508 115 |
| Mar 18, 2024 | $235.91 | $237.00 | $229.72 | $233.97 | 431 435 |
