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 |
| Nov 02, 2023 | $225.37 | $228.95 | $222.45 | $228.18 | 301 439 |
| Nov 01, 2023 | $211.70 | $227.23 | $210.00 | $224.08 | 1 037 441 |
| Oct 31, 2023 | $221.32 | $222.88 | $217.99 | $222.86 | 388 381 |
| Oct 30, 2023 | $221.97 | $222.72 | $219.07 | $220.63 | 227 403 |
| Oct 27, 2023 | $224.65 | $224.65 | $218.50 | $219.23 | 267 859 |
| Oct 26, 2023 | $223.64 | $225.92 | $221.89 | $224.40 | 257 836 |
| Oct 25, 2023 | $226.47 | $229.35 | $222.78 | $224.50 | 196 424 |
| Oct 24, 2023 | $224.82 | $227.24 | $223.40 | $227.23 | 169 956 |
| Oct 23, 2023 | $223.94 | $225.82 | $223.04 | $224.15 | 231 276 |
| Oct 20, 2023 | $226.72 | $227.53 | $224.89 | $225.43 | 183 665 |
| Oct 19, 2023 | $230.52 | $230.52 | $223.50 | $225.82 | 220 729 |
| Oct 18, 2023 | $236.31 | $236.31 | $230.00 | $230.31 | 215 321 |
| Oct 17, 2023 | $232.67 | $239.24 | $232.52 | $236.77 | 309 953 |
| Oct 16, 2023 | $233.48 | $233.82 | $231.49 | $232.90 | 128 203 |
| Oct 13, 2023 | $232.99 | $234.04 | $229.97 | $233.16 | 167 069 |
| Oct 12, 2023 | $234.63 | $234.63 | $230.00 | $232.20 | 218 261 |
| Oct 11, 2023 | $230.07 | $235.32 | $230.07 | $234.58 | 261 608 |
| Oct 10, 2023 | $230.82 | $232.28 | $228.68 | $230.33 | 249 415 |
| Oct 09, 2023 | $231.81 | $232.61 | $228.79 | $231.11 | 182 985 |
| Oct 06, 2023 | $228.04 | $235.48 | $227.95 | $234.34 | 368 859 |
| Oct 05, 2023 | $221.41 | $228.63 | $221.41 | $228.29 | 273 839 |
| Oct 04, 2023 | $221.54 | $222.54 | $220.11 | $221.93 | 141 665 |
| Oct 03, 2023 | $220.00 | $221.84 | $217.62 | $221.49 | 207 860 |
| Oct 02, 2023 | $224.33 | $226.47 | $220.79 | $222.14 | 263 313 |
| Sep 29, 2023 | $227.13 | $227.76 | $224.78 | $225.87 | 297 080 |
