Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

United Therapeutic (NQ: UTHR )

328.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	328.89	330.43	326.28	328.19	367,087	+0.93(+0.28%)
Jul 15, 2024	321.87	328.91	321.87	327.26	405,137	+5.88(+1.83%)
Jul 12, 2024	325.90	330.00	321.18	321.38	510,092	-2.50(-0.77%)
Jul 11, 2024	329.18	330.00	323.40	323.88	596,513	-5.37(-1.63%)
Jul 10, 2024	322.65	329.93	322.65	329.25	438,786	+6.60(+2.05%)
Jul 09, 2024	316.70	326.46	315.38	322.65	651,827	+5.76(+1.82%)
Jul 08, 2024	316.56	319.19	312.73	316.89	351,724	+2.33(+0.74%)
Jul 05, 2024	312.65	314.85	311.45	314.56	460,578	+3.52(+1.13%)
Jul 03, 2024	318.00	318.00	309.04	311.04	281,294	-6.01(-1.90%)
Jul 02, 2024	318.00	320.07	314.87	317.05	391,261	-1.96(-0.61%)
Jul 01, 2024	317.27	325.00	315.45	319.01	443,455	+0.46(+0.14%)
Jun 28, 2024	319.11	321.45	315.60	318.55	783,641	+1.62(+0.51%)
Jun 27, 2024	317.19	319.12	313.04	316.93	480,638	-2.02(-0.63%)
Jun 26, 2024	318.78	321.07	314.76	318.95	727,507	-0.09(-0.03%)
Jun 25, 2024	318.59	321.80	316.67	319.04	562,251	+0.10(+0.03%)
Jun 24, 2024	316.04	320.21	308.69	318.94	771,723	+2.90(+0.92%)
Jun 21, 2024	311.07	317.46	308.08	316.04	1,851,871	+7.06(+2.28%)
Jun 20, 2024	305.77	311.30	302.71	308.98	707,130	+2.94(+0.96%)
Jun 18, 2024	298.02	306.78	297.30	306.04	856,671	+8.98(+3.02%)
Jun 17, 2024	286.92	297.70	285.27	297.06	749,002	+9.00(+3.12%)
Jun 14, 2024	285.83	288.83	285.72	288.06	406,567	+0.47(+0.16%)
Jun 13, 2024	280.29	288.35	279.31	287.59	484,130	+5.73(+2.03%)
Jun 12, 2024	279.53	283.20	277.25	281.86	506,289	+6.10(+2.21%)
Jun 11, 2024	275.02	277.84	273.15	275.76	599,758	+0.51(+0.19%)
Jun 10, 2024	273.29	276.00	269.59	275.25	1,045,119	+0.25(+0.09%)
Jun 07, 2024	276.09	280.30	274.73	275.00	505,301	-1.40(-0.51%)
Jun 06, 2024	276.41	280.00	272.69	276.40	456,809	-0.33(-0.12%)
Jun 05, 2024	274.05	279.48	272.15	276.73	410,383	+3.54(+1.30%)
Jun 04, 2024	275.63	278.39	271.31	273.19	499,379	-3.07(-1.11%)
Jun 03, 2024	274.52	280.00	274.12	276.26	613,329	+1.13(+0.41%)
May 31, 2024	270.44	275.53	268.65	275.13	1,143,147	+4.68(+1.73%)
May 30, 2024	267.39	271.88	267.02	270.45	562,747	+2.73(+1.02%)
May 29, 2024	267.42	269.12	264.33	267.72	605,042	-1.43(-0.53%)
May 28, 2024	271.15	274.00	267.03	269.15	507,808	-3.73(-1.37%)
May 24, 2024	277.27	277.27	270.02	272.88	408,164	-3.62(-1.31%)
May 23, 2024	274.56	277.17	272.59	276.50	389,565	+0.06(+0.02%)
May 22, 2024	274.55	278.56	273.52	276.44	495,230	+1.25(+0.45%)
May 21, 2024	275.00	279.98	273.50	275.19	377,063	+0.52(+0.19%)
May 20, 2024	274.26	275.42	272.29	274.67	333,292	+0.41(+0.15%)
May 17, 2024	272.03	274.49	270.26	274.26	329,299	+2.04(+0.75%)
May 16, 2024	272.71	273.85	270.61	272.22	463,903	-0.47(-0.17%)
May 15, 2024	271.11	275.00	269.93	272.69	370,399	+2.91(+1.08%)
May 14, 2024	264.35	269.83	264.35	269.78	524,640	+5.44(+2.06%)
May 13, 2024	265.93	269.10	263.56	264.34	349,600	+0.07(+0.03%)
May 10, 2024	266.00	269.81	263.93	264.27	391,702	-1.78(-0.67%)
May 09, 2024	263.87	266.38	260.41	266.05	474,260	+4.96(+1.90%)
May 08, 2024	266.38	268.21	260.66	261.09	581,243	-5.13(-1.93%)
May 07, 2024	261.41	266.65	260.93	266.22	686,558	+5.71(+2.19%)
May 06, 2024	263.63	264.85	256.08	260.51	587,222	-1.89(-0.72%)
May 03, 2024	260.33	262.51	255.93	262.40	779,523	+4.27(+1.65%)
May 02, 2024	255.10	260.34	253.93	258.13	717,192	+2.99(+1.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

United Therapeutic (NQ: UTHR )

Historical Prices