Canada markets open in 4 hours 20 minutes

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.00+2.53 (+1.08%)
At close: 04:00PM EDT
237.00 0.00 (0.00%)
After hours: 06:32PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024233.61241.00233.28237.00237.00634,000
Apr 23, 2024235.23240.00234.16234.47234.47521,400
Apr 22, 2024238.20238.55233.77234.06234.06552,500
Apr 19, 2024237.47238.34234.86237.93237.93616,000
Apr 18, 2024234.67240.74234.31236.93236.93476,300
Apr 17, 2024232.94237.64232.84235.31235.31372,400
Apr 16, 2024234.11234.11230.39231.78231.78498,300
Apr 15, 2024233.21237.93232.79235.08235.08328,000
Apr 12, 2024237.98239.40232.40232.59232.59423,600
Apr 11, 2024239.51241.37236.86237.24237.24624,000
Apr 10, 2024235.42238.41232.42237.79237.79419,000
Apr 09, 2024236.58238.04235.25237.04237.04399,200
Apr 08, 2024232.04239.81232.04236.96236.96464,200
Apr 05, 2024233.15237.43230.91233.56233.56451,700
Apr 04, 2024231.77235.07229.72233.93233.93521,700
Apr 03, 2024228.36232.54227.75231.20231.20397,100
Apr 02, 2024228.40231.02225.62228.58228.58548,400
Apr 01, 2024228.03230.27221.53228.26228.26783,600
Mar 28, 2024243.57243.57229.14229.72229.721,114,700
Mar 27, 2024245.26249.68236.07243.27243.27648,200
Mar 26, 2024244.67250.89244.67247.86247.86576,900
Mar 25, 2024247.86249.19238.84244.26244.26739,700
Mar 22, 2024237.82238.69234.02237.90237.90304,600
Mar 21, 2024237.06237.85233.79236.93236.93301,000
Mar 20, 2024238.28238.56233.22236.73236.73441,600
Mar 19, 2024235.00239.65231.07239.40239.40550,600
Mar 18, 2024235.91237.00229.55233.97233.97447,700
Mar 15, 2024237.13239.10235.08235.78235.78898,700
Mar 14, 2024240.11241.46236.02238.11238.11360,300
Mar 13, 2024248.47249.05240.09241.27241.27489,100
Mar 12, 2024249.74250.36246.53246.87246.87374,500
Mar 11, 2024244.46250.23243.96249.51249.51470,200
Mar 08, 2024238.61244.00235.94243.05243.05508,400
Mar 07, 2024237.84243.49236.24239.96239.96574,600
Mar 06, 2024230.00240.85230.00236.97236.97675,100
Mar 05, 2024228.30232.32228.26229.81229.81287,300
Mar 04, 2024232.59232.88226.57228.74228.74437,400
Mar 01, 2024227.84238.44227.00231.92231.92769,700
Feb 29, 2024228.59228.59223.52225.64225.64766,100
Feb 28, 2024226.70227.61224.23227.28227.28326,200
Feb 27, 2024223.91228.68222.69226.75226.75333,600
Feb 26, 2024225.93228.57221.61223.58223.58355,900
Feb 23, 2024219.11227.27218.41227.03227.03524,000
Feb 22, 2024220.30221.36214.75217.60217.60456,700
Feb 21, 2024219.71227.75214.52219.18219.18622,500
Feb 20, 2024214.88217.75213.75214.16214.16581,200
Feb 16, 2024213.85216.45211.61214.73214.73330,900
Feb 15, 2024215.17216.36213.16214.54214.54409,800
Feb 14, 2024213.14214.67212.41214.43214.43267,100
Feb 13, 2024215.17216.17211.64213.75213.75369,500
Feb 12, 2024216.25216.77210.64216.25216.25429,100
Feb 09, 2024212.12212.36209.85212.34212.34254,100
Feb 08, 2024211.42212.48208.62211.74211.74383,400
Feb 07, 2024214.12214.20210.52210.76210.76252,200
Feb 06, 2024212.88216.06212.35214.95214.95263,800
Feb 05, 2024214.87215.26212.50212.76212.76226,500
Feb 02, 2024215.27215.27212.03213.41213.41317,500
Feb 01, 2024214.97217.72213.50215.97215.97296,900
Jan 31, 2024216.01218.92213.08214.78214.78355,800
Jan 30, 2024216.09216.87214.21215.02215.02227,000
Jan 29, 2024217.99218.67215.52216.91216.91310,600
Jan 26, 2024220.06221.81217.09218.01218.01223,400
Jan 25, 2024220.00222.38217.02219.32219.32311,100
Jan 24, 2024217.78219.82216.22218.81218.81295,600
Jan 23, 2024216.73218.77216.53217.79217.79305,800
Jan 22, 2024217.60218.68215.47216.24216.24320,000
Jan 19, 2024218.58218.92216.06217.84217.84376,200
Jan 18, 2024222.68222.75217.13219.11219.11358,200
Jan 17, 2024217.84222.30217.15222.25222.25325,500
Jan 16, 2024218.48220.90216.06218.72218.72358,300
Jan 12, 2024221.42225.11218.68219.05219.05223,200
Jan 11, 2024220.00222.52215.89220.30220.30469,300
Jan 10, 2024224.63224.88220.25221.66221.66380,700
Jan 09, 2024229.59230.50221.98224.36224.36334,200
Jan 08, 2024228.01231.06224.02231.04231.04294,300
Jan 05, 2024229.17230.85226.48229.40229.40265,100
Jan 04, 2024228.09230.50226.03230.11230.11387,100
Jan 03, 2024227.85228.79226.27228.18228.18353,800
Jan 02, 2024219.72228.54218.71227.35227.35443,600
Dec 29, 2023219.02220.70217.57219.89219.89258,200
Dec 28, 2023215.02220.89214.43219.24219.24387,000
Dec 27, 2023215.30218.07214.11214.88214.88388,800
Dec 26, 2023219.99220.58215.47216.27216.27437,500
Dec 22, 2023219.45223.91218.79218.93218.93423,700
Dec 21, 2023225.92226.80217.58218.27218.27634,300
Dec 20, 2023240.27240.70225.15225.51225.511,095,400
Dec 19, 2023246.01246.49240.14240.26240.26431,000
Dec 18, 2023247.86248.22243.63246.40246.40380,900
Dec 15, 2023253.31255.50245.58246.45246.45814,500
Dec 14, 2023257.10258.31252.61254.09254.09387,500
Dec 13, 2023251.02257.27250.55256.94256.94339,200
Dec 12, 2023246.17252.08244.75251.70251.70303,800
Dec 11, 2023242.00244.98241.00244.86244.86209,300
Dec 08, 2023243.17244.41240.09241.65241.65210,200
Dec 07, 2023240.57242.34238.03242.07242.07235,400
Dec 06, 2023240.31242.45239.00239.98239.98193,200
Dec 05, 2023239.35241.03236.56240.31240.31222,500
Dec 04, 2023240.04243.75237.25239.94239.94258,300
Dec 01, 2023240.82242.33237.91240.73240.73307,200
Nov 30, 2023234.48241.32234.00240.00240.00482,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...