Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

274.26 +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 208.02 210.81 207.16 209.38 418,465 +1.44(+0.69%)
Sep 29, 2022 210.64 210.64 205.03 207.94 285,745 -3.14(-1.49%)
Sep 28, 2022 208.01 211.43 206.00 211.08 295,885 +5.19(+2.52%)
Sep 27, 2022 203.82 207.93 203.45 205.89 249,654 +2.59(+1.27%)
Sep 26, 2022 206.67 208.95 202.31 203.30 291,676 -4.32(-2.08%)
Sep 23, 2022 207.01 208.49 203.07 207.62 434,419 -0.36(-0.17%)
Sep 22, 2022 206.27 210.09 201.65 207.98 291,644 +2.41(+1.17%)
Sep 21, 2022 207.54 210.64 204.96 205.57 350,640 -1.61(-0.78%)
Sep 20, 2022 212.68 213.03 205.07 207.18 674,880 -9.71(-4.48%)
Sep 19, 2022 217.23 218.48 214.00 216.89 295,501 -1.22(-0.56%)
Sep 16, 2022 220.79 221.89 216.73 218.11 703,745 -2.53(-1.15%)
Sep 15, 2022 220.00 221.66 218.29 220.64 263,765 +1.46(+0.67%)
Sep 14, 2022 217.94 219.71 216.13 219.18 499,392 +2.61(+1.21%)
Sep 13, 2022 220.41 220.51 215.02 216.57 386,314 -5.37(-2.42%)
Sep 12, 2022 223.48 225.10 220.84 221.94 232,189 -1.54(-0.69%)
Sep 09, 2022 223.37 224.90 222.38 223.48 244,215 -0.23(-0.10%)
Sep 08, 2022 222.37 224.50 220.26 223.71 329,720 +1.63(+0.73%)
Sep 07, 2022 220.88 224.81 218.97 222.08 272,407 -0.27(-0.12%)
Sep 06, 2022 222.00 224.91 220.25 222.35 303,602 -0.56(-0.25%)
Sep 02, 2022 227.42 228.50 221.78 222.91 366,528 -3.16(-1.40%)
Sep 01, 2022 225.09 227.45 221.52 226.07 383,133 -0.55(-0.24%)
Aug 31, 2022 219.73 230.25 208.25 226.62 1,365,223 +7.65(+3.49%)
Aug 30, 2022 217.16 232.06 215.54 218.97 729,004 +1.48(+0.68%)
Aug 29, 2022 213.89 219.71 212.73 217.49 245,891 +2.19(+1.02%)
Aug 26, 2022 221.32 221.79 214.59 215.30 304,942 -5.48(-2.48%)
Aug 25, 2022 223.78 224.09 219.52 220.78 244,523 -1.71(-0.77%)
Aug 24, 2022 228.05 228.05 218.75 222.49 379,641 -4.02(-1.77%)
Aug 23, 2022 219.88 226.70 217.63 226.51 354,331 +6.20(+2.81%)
Aug 22, 2022 224.32 224.61 218.80 220.31 201,003 -4.13(-1.84%)
Aug 19, 2022 223.60 225.69 221.93 224.44 254,558 +1.00(+0.45%)
Aug 18, 2022 222.24 223.61 218.63 223.44 230,131 +1.81(+0.82%)
Aug 17, 2022 221.01 222.97 218.39 221.63 224,357 -0.03(-0.01%)
Aug 16, 2022 219.36 223.44 218.72 221.66 333,423 +3.30(+1.51%)
Aug 15, 2022 217.47 218.65 212.91 218.36 630,085 +1.26(+0.58%)
Aug 12, 2022 220.66 224.06 215.41 217.10 556,550 -3.31(-1.50%)
Aug 11, 2022 220.66 222.82 219.04 220.41 348,707 -1.08(-0.49%)
Aug 10, 2022 220.15 221.90 217.63 221.49 224,646 +2.32(+1.06%)
Aug 09, 2022 219.36 221.92 217.49 219.17 340,604 +0.44(+0.20%)
Aug 08, 2022 220.44 222.95 211.99 218.73 574,681 -2.92(-1.32%)
Aug 05, 2022 221.87 224.58 219.92 221.65 329,369 +0.30(+0.14%)
Aug 04, 2022 225.81 229.94 221.22 221.35 383,318 -7.17(-3.14%)
Aug 03, 2022 225.36 238.39 225.36 228.52 591,967 +3.77(+1.68%)
Aug 02, 2022 226.18 227.78 223.11 224.75 369,578 -0.55(-0.24%)
Aug 01, 2022 230.20 230.81 224.41 225.30 412,198 -5.77(-2.50%)
Jul 29, 2022 228.55 231.19 226.55 231.07 368,329 +1.08(+0.47%)
Jul 28, 2022 230.68 232.19 222.94 229.99 344,050 -1.01(-0.44%)
Jul 27, 2022 229.57 232.41 226.46 231.00 288,956 -0.44(-0.19%)
Jul 26, 2022 229.00 233.35 227.50 231.44 477,807 +3.46(+1.52%)
Jul 25, 2022 226.45 229.00 224.06 227.98 300,225 +2.53(+1.12%)
Jul 22, 2022 223.67 225.72 221.91 225.45 280,621 -0.75(-0.33%)
Jul 21, 2022 226.14 227.88 224.32 226.20 408,001 +0.07(+0.03%)
Jul 20, 2022 232.81 232.81 221.03 226.13 528,882 -5.30(-2.29%)
Jul 19, 2022 235.99 239.75 217.42 231.43 1,018,537 -2.68(-1.14%)
Jul 18, 2022 241.06 242.67 231.96 234.11 276,918 -5.97(-2.49%)
Jul 15, 2022 236.98 240.46 234.41 240.08 379,361 +2.95(+1.24%)
Jul 14, 2022 234.86 238.19 230.00 237.13 376,324 +0.30(+0.13%)
Jul 13, 2022 235.61 240.26 235.61 236.83 362,339 -2.89(-1.21%)
Jul 12, 2022 241.51 242.63 233.74 239.72 440,776 -2.07(-0.86%)
Jul 11, 2022 241.29 244.21 238.14 241.79 252,249 -2.38(-0.97%)
Jul 08, 2022 239.65 245.48 239.65 244.17 407,770 +3.97(+1.65%)
Jul 07, 2022 240.62 244.57 239.24 240.20 460,277 -1.70(-0.70%)
Jul 06, 2022 237.53 244.83 237.07 241.90 616,004 +4.75(+2.00%)
Jul 05, 2022 235.63 237.53 232.48 237.15 284,570 -0.85(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.