United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	245.15	245.15	239.83	242.72	339,874	-2.45(-1.00%)
Jul 28, 2023	244.12	246.73	242.11	245.17	261,315	+2.40(+0.99%)
Jul 27, 2023	243.72	243.72	241.28	242.77	197,179	-0.07(-0.03%)
Jul 26, 2023	244.60	244.60	241.02	242.84	294,922	-1.76(-0.72%)
Jul 25, 2023	243.91	246.36	243.91	244.60	287,618	-1.13(-0.46%)
Jul 24, 2023	248.58	250.43	245.71	245.73	354,033	-2.51(-1.01%)
Jul 21, 2023	245.63	249.07	243.71	248.24	238,311	+3.90(+1.60%)
Jul 20, 2023	243.87	246.76	242.54	244.34	553,635	+2.15(+0.89%)
Jul 19, 2023	239.16	242.46	238.22	242.19	214,250	+4.28(+1.80%)
Jul 18, 2023	235.70	238.58	235.33	237.91	245,788	+3.65(+1.56%)
Jul 17, 2023	232.00	236.99	231.22	234.26	286,921	+2.26(+0.97%)
Jul 14, 2023	230.64	233.32	229.93	232.00	263,205	+2.19(+0.95%)
Jul 13, 2023	230.57	234.39	229.36	229.81	304,996	-0.10(-0.04%)
Jul 12, 2023	223.99	232.54	223.50	229.91	436,803	+8.26(+3.73%)
Jul 11, 2023	223.81	224.13	219.85	221.65	240,901	-1.49(-0.67%)
Jul 10, 2023	211.58	223.85	211.58	223.14	718,567	+11.32(+5.34%)
Jul 07, 2023	213.00	214.16	211.25	211.82	313,222	-1.18(-0.55%)
Jul 06, 2023	219.07	219.34	212.58	213.00	350,316	-6.43(-2.93%)
Jul 05, 2023	223.07	223.74	218.72	219.43	349,132	-4.32(-1.93%)
Jul 03, 2023	220.24	224.95	219.94	223.75	188,726	+3.00(+1.36%)
Jun 30, 2023	220.97	222.68	218.71	220.75	293,132	+0.96(+0.44%)
Jun 29, 2023	214.80	220.57	214.62	219.79	415,917	+4.99(+2.32%)
Jun 28, 2023	215.00	215.00	212.00	214.80	205,393	-0.32(-0.15%)
Jun 27, 2023	219.88	220.08	214.86	215.12	354,113	-5.66(-2.56%)
Jun 26, 2023	222.46	222.54	218.44	220.78	193,903	-1.58(-0.71%)
Jun 23, 2023	225.29	225.30	222.19	222.36	327,808	-2.87(-1.27%)
Jun 22, 2023	223.24	226.26	221.43	225.23	235,663	+2.16(+0.97%)
Jun 21, 2023	223.40	224.02	221.38	223.07	389,971	-0.33(-0.15%)
Jun 20, 2023	228.20	228.20	222.69	223.40	547,259	-6.86(-2.98%)
Jun 16, 2023	230.00	232.42	230.00	230.26	659,637	+0.67(+0.29%)
Jun 15, 2023	227.56	229.85	227.00	229.59	240,692	+3.31(+1.46%)
Jun 14, 2023	228.76	230.83	225.46	226.28	305,261	-3.25(-1.42%)
Jun 13, 2023	226.43	231.25	225.32	229.53	258,669	+1.63(+0.72%)
Jun 12, 2023	230.00	230.00	224.35	227.90	242,575	-0.59(-0.26%)
Jun 09, 2023	226.12	229.32	224.64	228.49	271,953	+1.99(+0.88%)
Jun 08, 2023	221.48	227.25	220.52	226.50	377,102	+5.84(+2.65%)
Jun 07, 2023	220.25	222.30	219.00	220.66	282,743	+0.41(+0.19%)
Jun 06, 2023	220.00	220.88	217.60	220.25	312,186	+1.37(+0.63%)
Jun 05, 2023	216.15	219.87	215.29	218.88	278,501	+1.66(+0.76%)
Jun 02, 2023	214.52	217.68	212.99	217.22	392,076	+3.74(+1.75%)
Jun 01, 2023	210.40	214.54	207.00	213.48	483,995	+3.74(+1.78%)
May 31, 2023	205.93	211.25	205.93	209.74	1,267,841	+4.55(+2.22%)
May 30, 2023	206.03	208.20	204.44	205.19	338,384	-2.13(-1.03%)
May 26, 2023	212.14	213.93	207.20	207.32	359,178	-4.82(-2.27%)
May 25, 2023	212.15	213.89	209.94	212.14	478,902	-1.95(-0.91%)
May 24, 2023	216.75	217.90	213.99	214.09	202,400	-2.10(-0.97%)
May 23, 2023	218.76	219.60	216.11	216.19	262,475	-2.40(-1.10%)
May 22, 2023	220.37	221.86	216.92	218.59	340,402	-0.97(-0.44%)
May 19, 2023	218.02	220.31	217.45	219.56	315,715	+2.77(+1.28%)
May 18, 2023	215.82	216.82	213.59	216.79	288,637	+0.60(+0.28%)
May 17, 2023	211.67	216.65	209.36	216.19	431,950	+4.14(+1.95%)
May 16, 2023	212.80	213.49	210.21	212.05	209,018	-2.35(-1.10%)
May 15, 2023	214.19	215.38	212.80	214.40	268,240	+0.38(+0.18%)
May 12, 2023	214.34	214.82	212.41	214.02	328,589	+0.54(+0.25%)
May 11, 2023	212.47	213.66	209.96	213.48	222,142	+1.24(+0.58%)
May 10, 2023	209.84	212.75	208.23	212.24	316,619	+2.64(+1.26%)
May 09, 2023	209.78	211.15	208.35	209.60	376,761	-0.86(-0.41%)
May 08, 2023	214.29	216.23	209.82	210.46	459,576	-3.66(-1.71%)
May 05, 2023	217.48	217.78	213.23	214.12	971,721	-1.60(-0.74%)
May 04, 2023	219.63	219.63	211.41	215.72	674,883	-2.68(-1.23%)
May 03, 2023	220.01	224.04	215.91	218.40	1,009,489	-10.39(-4.54%)
May 02, 2023	232.00	232.69	227.20	228.79	594,249	-3.32(-1.43%)