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 |
| Jan 17, 2024 | $217.84 | $222.30 | $217.16 | $222.25 | 321 467 |
| Jan 16, 2024 | $218.48 | $220.90 | $216.96 | $218.72 | 358 084 |
| Jan 12, 2024 | $221.42 | $225.11 | $218.68 | $219.05 | 212 694 |
| Jan 11, 2024 | $220.00 | $220.44 | $215.89 | $220.30 | 458 291 |
| Jan 10, 2024 | $224.63 | $224.63 | $220.25 | $221.66 | 380 010 |
| Jan 09, 2024 | $229.59 | $229.96 | $222.05 | $224.36 | 329 581 |
| Jan 08, 2024 | $228.01 | $231.06 | $224.02 | $231.04 | 277 289 |
| Jan 05, 2024 | $229.17 | $230.85 | $226.48 | $229.40 | 255 404 |
| Jan 04, 2024 | $228.09 | $230.50 | $226.49 | $230.11 | 360 751 |
| Jan 03, 2024 | $227.85 | $228.68 | $226.27 | $228.18 | 349 960 |
| Jan 02, 2024 | $219.72 | $228.54 | $219.31 | $227.35 | 413 663 |
| Dec 29, 2023 | $219.02 | $220.70 | $217.57 | $219.89 | 257 943 |
| Dec 28, 2023 | $215.02 | $220.89 | $214.43 | $219.24 | 386 947 |
| Dec 27, 2023 | $215.30 | $218.07 | $214.11 | $214.88 | 387 708 |
| Dec 26, 2023 | $219.99 | $220.19 | $215.47 | $216.27 | 422 507 |
| Dec 22, 2023 | $219.45 | $223.72 | $218.79 | $218.93 | 423 480 |
| Dec 21, 2023 | $225.92 | $226.80 | $217.63 | $218.27 | 610 769 |
| Dec 20, 2023 | $240.27 | $240.70 | $225.15 | $225.51 | 1 087 298 |
| Dec 19, 2023 | $246.01 | $246.43 | $240.17 | $240.26 | 424 769 |
| Dec 18, 2023 | $247.86 | $247.96 | $243.75 | $246.40 | 364 056 |
| Dec 15, 2023 | $253.31 | $255.50 | $245.58 | $246.45 | 570 435 |
| Dec 14, 2023 | $257.10 | $258.31 | $252.61 | $254.09 | 384 521 |
| Dec 13, 2023 | $251.02 | $257.27 | $250.55 | $256.94 | 313 834 |
| Dec 12, 2023 | $246.17 | $252.08 | $244.75 | $251.70 | 298 047 |
| Dec 11, 2023 | $242.00 | $244.98 | $241.00 | $244.86 | 198 561 |
