Skip to main content

United Therapeutics Corporation - Common Stock (NQ:UTHR)

304.76 -2.48 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 307.16 307.99 303.08 304.76 418,774 -2.48(-0.81%)
Aug 28, 2025 305.57 309.00 302.19 307.24 749,916 +1.89(+0.62%)
Aug 27, 2025 308.02 312.44 305.03 305.35 583,468 -3.88(-1.25%)
Aug 26, 2025 306.76 309.32 304.48 309.22 1,305,690 +3.84(+1.26%)
Aug 25, 2025 310.72 312.64 304.84 305.38 659,907 -6.85(-2.19%)
Aug 22, 2025 310.00 315.73 308.26 312.23 576,485 +1.57(+0.51%)
Aug 21, 2025 303.59 311.37 303.59 310.66 546,938 +4.18(+1.36%)
Aug 20, 2025 313.22 314.98 306.01 306.48 685,043 -6.74(-2.15%)
Aug 19, 2025 314.10 317.31 311.36 313.22 643,057 -0.88(-0.28%)
Aug 18, 2025 314.03 316.21 311.55 314.10 651,683 +0.97(+0.31%)
Aug 15, 2025 312.13 314.24 310.61 313.13 703,795 +1.07(+0.34%)
Aug 14, 2025 308.83 312.48 305.00 312.06 587,082 +2.34(+0.76%)
Aug 13, 2025 302.96 310.07 301.30 309.72 579,492 +8.33(+2.76%)
Aug 12, 2025 298.76 302.68 292.34 301.39 883,716 +0.96(+0.32%)
Aug 11, 2025 301.97 306.00 300.24 300.43 629,902 -1.07(-0.35%)
Aug 08, 2025 297.38 305.36 297.38 301.50 579,853 +2.08(+0.69%)
Aug 07, 2025 302.22 304.77 296.57 299.42 572,336 -3.23(-1.07%)
Aug 06, 2025 301.85 307.06 299.44 302.65 540,914 -2.16(-0.71%)
Aug 05, 2025 292.02 307.49 291.22 304.81 1,142,287 +12.16(+4.16%)
Aug 04, 2025 291.85 294.34 287.64 292.65 909,297 -1.63(-0.55%)
Aug 01, 2025 284.65 296.60 283.01 294.28 2,428,913 +19.58(+7.13%)
Jul 31, 2025 283.25 284.00 272.12 274.70 641,002 -7.25(-2.57%)
Jul 30, 2025 285.59 300.49 280.35 281.95 1,020,969 -15.61(-5.25%)
Jul 29, 2025 299.19 302.14 296.85 297.56 527,067 -0.58(-0.19%)
Jul 28, 2025 304.75 306.24 297.30 298.14 497,311 -6.36(-2.09%)
Jul 25, 2025 306.80 307.27 302.11 304.50 310,921 -1.91(-0.62%)
Jul 24, 2025 305.87 307.70 302.65 306.41 403,415 +0.80(+0.26%)
Jul 23, 2025 300.69 306.92 299.01 305.61 431,087 +7.72(+2.59%)
Jul 22, 2025 293.99 298.91 293.99 297.89 372,402 +4.77(+1.63%)
Jul 21, 2025 292.01 296.56 291.47 293.12 279,831 +1.11(+0.38%)
Jul 18, 2025 298.30 299.15 290.80 292.01 322,675 -5.32(-1.79%)
Jul 17, 2025 296.80 302.52 293.66 297.33 459,519 -0.83(-0.28%)
Jul 16, 2025 295.25 299.83 295.01 298.16 324,809 +4.92(+1.68%)
Jul 15, 2025 297.70 300.37 291.72 293.24 303,178 -4.44(-1.49%)
Jul 14, 2025 294.21 298.47 294.21 297.68 313,926 +2.16(+0.73%)
Jul 11, 2025 298.19 298.96 295.33 295.52 300,699 -4.64(-1.55%)
Jul 10, 2025 300.00 301.75 295.53 300.16 498,726 -0.40(-0.13%)
Jul 09, 2025 296.80 300.91 295.30 300.56 416,382 +6.14(+2.09%)
Jul 08, 2025 290.53 298.46 290.53 294.42 449,944 +4.03(+1.39%)
Jul 07, 2025 294.30 294.30 286.68 290.39 649,762 -4.10(-1.39%)
Jul 03, 2025 295.66 298.30 291.13 294.49 284,212 -0.73(-0.25%)
Jul 02, 2025 290.08 295.98 290.08 295.22 401,881 +4.31(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.