NASDAQ:UTHR
United Therapeutics Corporation Stock Price (Quote)
$262.40
+4.27 (+1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $227.75 | $262.51 | Friday, 3rd May 2024 UTHR stock ended at $262.40. This is 1.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.57% from a day low at $255.93 to a day high of $262.51. |
| 90 days | $208.62 | $262.51 | |
| 52 weeks | $204.44 | $262.51 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $226.12 | $229.32 | $224.64 | $228.49 | 269 164 |
| Jun 08, 2023 | $221.48 | $227.25 | $221.37 | $226.50 | 363 962 |
| Jun 07, 2023 | $220.25 | $222.30 | $219.00 | $220.66 | 272 780 |
| Jun 06, 2023 | $220.00 | $220.88 | $217.63 | $220.25 | 310 559 |
| Jun 05, 2023 | $216.15 | $219.87 | $215.29 | $218.88 | 275 476 |
| Jun 02, 2023 | $214.52 | $217.65 | $213.36 | $217.22 | 384 352 |
| Jun 01, 2023 | $210.40 | $214.54 | $207.00 | $213.48 | 415 035 |
| May 31, 2023 | $205.93 | $211.25 | $205.93 | $209.74 | 1 067 096 |
| May 30, 2023 | $206.03 | $208.20 | $204.44 | $205.19 | 294 308 |
| May 26, 2023 | $207.76 | $213.93 | $207.20 | $207.32 | 350 972 |
| May 25, 2023 | $212.15 | $213.82 | $209.94 | $212.14 | 478 708 |
| May 24, 2023 | $216.75 | $217.71 | $213.99 | $214.09 | 199 980 |
| May 23, 2023 | $218.76 | $219.60 | $216.11 | $216.19 | 262 424 |
| May 22, 2023 | $220.37 | $221.86 | $216.92 | $218.59 | 340 402 |
| May 19, 2023 | $218.02 | $220.28 | $217.45 | $219.56 | 305 682 |
| May 18, 2023 | $215.82 | $216.82 | $213.59 | $216.79 | 285 463 |
| May 17, 2023 | $211.67 | $216.65 | $209.36 | $216.19 | 414 543 |
| May 16, 2023 | $212.80 | $213.49 | $210.21 | $212.05 | 199 250 |
| May 15, 2023 | $214.19 | $215.38 | $212.80 | $214.40 | 268 240 |
| May 12, 2023 | $214.34 | $214.73 | $212.55 | $214.02 | 327 116 |
| May 11, 2023 | $212.47 | $213.66 | $209.96 | $213.48 | 200 374 |
| May 10, 2023 | $209.84 | $212.74 | $208.23 | $212.24 | 310 082 |
| May 09, 2023 | $209.78 | $211.15 | $208.63 | $209.60 | 376 624 |
| May 08, 2023 | $214.29 | $216.11 | $209.83 | $210.46 | 457 275 |
| May 05, 2023 | $217.48 | $217.79 | $213.23 | $214.12 | 913 086 |
