NASDAQ:UTHR
United Therapeutics Corporation Stock Price (Quote)
$258.13
+2.99 (+1.17%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $225.62 | $260.34 | Thursday, 2nd May 2024 UTHR stock ended at $258.13. This is 1.17% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.47% from a day low at $254.06 to a day high of $260.34. |
| 90 days | $208.62 | $260.34 | |
| 52 weeks | $204.44 | $261.48 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $125.22 | $127.85 | $121.92 | $122.61 | 519 400 |
| Mar 09, 2016 | $125.19 | $125.19 | $121.37 | $123.97 | 595 000 |
| Mar 08, 2016 | $131.38 | $133.69 | $124.50 | $124.80 | 608 200 |
| Mar 07, 2016 | $127.00 | $133.69 | $125.26 | $131.87 | 614 700 |
| Mar 04, 2016 | $126.00 | $129.72 | $124.10 | $127.64 | 658 800 |
| Mar 03, 2016 | $128.48 | $129.64 | $124.97 | $126.00 | 833 700 |
| Mar 02, 2016 | $126.94 | $129.04 | $125.74 | $128.88 | 647 800 |
| Mar 01, 2016 | $122.14 | $127.09 | $121.84 | $126.54 | 832 900 |
| Feb 29, 2016 | $123.01 | $127.31 | $121.54 | $121.94 | 880 200 |
| Feb 26, 2016 | $125.83 | $128.85 | $120.50 | $123.80 | 931 100 |
| Feb 25, 2016 | $128.75 | $129.00 | $119.05 | $124.83 | 901 900 |
| Feb 24, 2016 | $126.26 | $130.37 | $124.56 | $129.17 | 707 900 |
| Feb 23, 2016 | $128.20 | $130.82 | $127.48 | $127.73 | 488 100 |
| Feb 22, 2016 | $128.37 | $130.51 | $126.98 | $128.13 | 689 500 |
| Feb 19, 2016 | $128.49 | $128.67 | $123.50 | $127.32 | 1 056 000 |
| Feb 18, 2016 | $132.00 | $133.22 | $126.60 | $127.89 | 838 500 |
| Feb 17, 2016 | $130.45 | $133.84 | $129.01 | $131.62 | 526 600 |
| Feb 16, 2016 | $128.40 | $131.39 | $127.58 | $129.83 | 860 300 |
| Feb 12, 2016 | $124.18 | $128.20 | $121.71 | $126.56 | 727 400 |
| Feb 11, 2016 | $117.79 | $122.85 | $117.08 | $121.61 | 820 500 |
| Feb 10, 2016 | $120.83 | $126.08 | $119.59 | $119.74 | 706 700 |
| Feb 09, 2016 | $114.96 | $121.20 | $113.20 | $119.32 | 614 500 |
| Feb 08, 2016 | $116.82 | $119.75 | $114.50 | $115.75 | 906 100 |
| Feb 05, 2016 | $121.20 | $122.55 | $116.60 | $118.45 | 1 180 500 |
| Feb 04, 2016 | $121.87 | $125.98 | $119.80 | $122.75 | 665 100 |
