United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	220.06	224.24	218.22	223.96	671,699	+4.96(+2.26%)
Mar 30, 2023	217.23	217.23	214.02	219.00	518,415	+1.77(+0.81%)
Mar 29, 2023	218.79	219.22	215.89	217.23	378,640	-1.69(-0.77%)
Mar 28, 2023	218.48	221.85	218.15	218.92	442,867	+0.88(+0.40%)
Mar 27, 2023	220.15	221.96	214.62	218.04	492,065	-1.90(-0.86%)
Mar 24, 2023	216.02	220.39	213.03	219.94	490,736	+3.92(+1.81%)
Mar 23, 2023	213.34	216.35	212.15	216.02	862,865	+3.03(+1.42%)
Mar 22, 2023	221.54	222.97	212.67	212.99	568,970	-9.34(-4.20%)
Mar 21, 2023	226.86	228.48	220.57	222.33	584,133	-2.78(-1.23%)
Mar 20, 2023	220.88	225.62	218.82	225.11	443,487	+5.38(+2.45%)
Mar 17, 2023	221.20	221.20	216.18	219.73	1,246,406	-0.32(-0.15%)
Mar 16, 2023	215.64	220.21	211.57	220.05	642,965	+2.55(+1.17%)
Mar 15, 2023	219.00	221.39	216.05	217.50	506,786	-3.16(-1.43%)
Mar 14, 2023	225.06	226.50	218.92	220.66	916,173	-4.06(-1.81%)
Mar 13, 2023	227.45	233.07	223.91	224.72	719,226	-4.05(-1.77%)
Mar 10, 2023	225.74	230.89	225.22	228.77	759,027	+3.51(+1.56%)
Mar 09, 2023	222.88	225.46	218.52	225.26	1,186,987	+2.62(+1.18%)
Mar 08, 2023	235.99	236.41	221.27	222.64	1,605,876	-14.13(-5.97%)
Mar 07, 2023	248.03	248.03	236.53	236.77	640,529	-11.25(-4.54%)
Mar 06, 2023	247.60	249.02	245.38	248.02	371,977	-0.67(-0.27%)
Mar 03, 2023	245.00	249.22	243.16	248.69	289,023	+3.93(+1.61%)
Mar 02, 2023	245.05	246.43	240.97	244.76	362,433	-0.13(-0.05%)
Mar 01, 2023	245.10	248.70	241.21	244.89	575,089	-1.15(-0.47%)
Feb 28, 2023	247.06	250.62	243.03	246.04	2,995,947	-0.89(-0.36%)
Feb 27, 2023	249.45	252.25	246.50	246.93	505,383	-2.83(-1.13%)
Feb 24, 2023	248.48	251.09	247.70	249.76	580,233	+1.40(+0.56%)
Feb 23, 2023	243.75	254.58	243.75	248.36	718,058	+4.61(+1.89%)
Feb 22, 2023	239.56	256.05	238.90	243.75	972,414	-11.50(-4.51%)
Feb 21, 2023	256.65	259.72	253.79	255.25	851,886	-0.51(-0.20%)
Feb 17, 2023	251.04	256.80	248.42	255.76	589,431	+4.31(+1.71%)
Feb 16, 2023	253.85	254.72	248.04	251.45	456,994	-1.91(-0.75%)
Feb 15, 2023	252.70	254.72	250.55	253.36	414,694	+0.23(+0.09%)
Feb 14, 2023	255.27	259.17	252.67	253.13	428,402	-2.87(-1.12%)
Feb 13, 2023	253.59	256.32	253.17	256.00	235,903	+0.89(+0.35%)
Feb 10, 2023	254.74	257.07	251.90	255.11	483,023	+1.87(+0.74%)
Feb 09, 2023	253.38	255.95	252.01	253.24	432,621	+0.47(+0.19%)
Feb 08, 2023	255.47	255.47	251.59	252.77	220,840	-2.88(-1.13%)
Feb 07, 2023	254.09	255.85	251.02	255.65	312,124	+0.41(+0.16%)
Feb 06, 2023	252.80	260.69	252.25	255.24	423,592	+2.44(+0.97%)
Feb 03, 2023	259.23	262.77	252.30	252.80	500,781	-6.68(-2.57%)
Feb 02, 2023	259.52	259.86	253.03	259.48	431,219	-0.51(-0.20%)
Feb 01, 2023	261.33	262.32	258.52	259.99	367,484	-3.18(-1.21%)
Jan 31, 2023	259.62	263.73	259.62	263.17	331,695	+4.46(+1.72%)
Jan 30, 2023	259.97	260.98	256.62	258.71	211,807	-0.97(-0.37%)
Jan 27, 2023	263.50	263.97	258.17	259.68	217,997	-4.55(-1.72%)
Jan 26, 2023	266.00	266.00	262.81	264.23	246,713	-1.69(-0.64%)
Jan 25, 2023	260.75	266.05	255.52	265.92	360,746	+5.50(+2.11%)
Jan 24, 2023	260.10	260.82	257.02	260.42	196,443	+1.58(+0.61%)
Jan 23, 2023	261.50	262.03	257.13	258.84	269,612	-2.86(-1.09%)
Jan 20, 2023	260.67	262.85	258.43	261.70	358,736	+1.68(+0.65%)
Jan 19, 2023	261.01	261.73	258.15	260.02	293,210	+0.46(+0.18%)
Jan 18, 2023	261.20	263.25	258.38	259.56	286,221	-1.54(-0.59%)
Jan 17, 2023	261.00	263.67	259.24	261.10	341,620	+0.06(+0.02%)
Jan 13, 2023	261.70	264.58	259.47	261.04	350,831	-0.52(-0.20%)
Jan 12, 2023	259.82	264.32	258.58	261.56	277,619	-2.23(-0.85%)
Jan 11, 2023	265.15	265.15	257.88	263.79	383,519	+0.38(+0.14%)
Jan 10, 2023	264.95	266.60	261.08	263.41	599,730	-1.56(-0.59%)
Jan 09, 2023	275.47	275.97	263.41	264.97	492,746	-11.20(-4.06%)
Jan 06, 2023	274.95	279.14	272.94	276.17	341,570	+2.05(+0.75%)
Jan 05, 2023	274.11	275.52	270.60	274.12	501,795	+1.29(+0.47%)
Jan 04, 2023	272.47	273.89	270.17	272.83	343,264	-0.49(-0.18%)