United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	367.94	374.02	367.90	372.89	257,235	+5.53(+1.51%)
Nov 21, 2024	367.20	370.34	361.58	367.36	202,012	+3.03(+0.83%)
Nov 20, 2024	362.17	365.67	359.40	364.33	199,252	+3.62(+1.00%)
Nov 19, 2024	355.71	363.36	353.65	360.71	300,751	+1.50(+0.42%)
Nov 18, 2024	363.00	363.00	355.79	359.21	367,363	-4.04(-1.11%)
Nov 15, 2024	385.19	385.19	359.11	363.25	619,979	-23.02(-5.96%)
Nov 14, 2024	400.45	401.53	385.47	386.27	252,742	-14.18(-3.54%)
Nov 13, 2024	400.02	405.53	398.97	400.45	310,623	-0.42(-0.10%)
Nov 12, 2024	401.89	406.42	396.52	400.87	356,948	+0.43(+0.11%)
Nov 11, 2024	412.48	412.77	399.10	400.44	445,749	-9.56(-2.33%)
Nov 08, 2024	403.35	417.81	403.35	410.00	498,774	+7.43(+1.85%)
Nov 07, 2024	397.00	405.98	394.68	402.57	372,681	+5.08(+1.28%)
Nov 06, 2024	392.74	399.23	389.15	397.49	467,049	+14.72(+3.85%)
Nov 05, 2024	373.03	382.95	373.03	382.77	277,838	+5.97(+1.58%)
Nov 04, 2024	373.98	379.51	371.32	376.80	328,485	+2.78(+0.74%)
Nov 01, 2024	375.78	377.93	370.38	374.02	426,943	+0.05(+0.01%)
Oct 31, 2024	362.54	375.18	359.70	373.97	585,364	+12.57(+3.48%)
Oct 30, 2024	356.66	362.03	343.57	361.40	558,160	+8.60(+2.44%)
Oct 29, 2024	348.48	353.30	347.26	352.80	305,041	+3.09(+0.88%)
Oct 28, 2024	350.00	352.13	348.00	349.71	307,000	+1.06(+0.30%)
Oct 25, 2024	351.15	352.63	346.66	348.65	302,343	-1.54(-0.44%)
Oct 24, 2024	353.19	355.53	349.19	350.19	255,332	-2.39(-0.68%)
Oct 23, 2024	369.49	370.26	342.02	352.58	636,528	-17.68(-4.78%)
Oct 22, 2024	367.46	372.13	365.24	370.26	181,038	-0.34(-0.09%)
Oct 21, 2024	366.99	372.72	362.32	370.60	312,581	+2.17(+0.59%)
Oct 18, 2024	372.87	372.87	367.75	368.43	243,247	-4.38(-1.17%)
Oct 17, 2024	370.00	377.03	369.15	372.81	318,611	+2.85(+0.77%)
Oct 16, 2024	359.59	374.73	359.59	369.96	603,248	+10.39(+2.89%)
Oct 15, 2024	357.78	362.98	356.64	359.57	329,387	+2.47(+0.69%)
Oct 14, 2024	355.88	359.01	354.70	357.10	156,340	-1.12(-0.31%)
Oct 11, 2024	355.62	358.82	354.00	358.22	160,296	+3.89(+1.10%)
Oct 10, 2024	355.17	355.96	349.40	354.33	193,023	-2.48(-0.70%)
Oct 09, 2024	355.79	357.24	351.76	356.81	207,510	+1.02(+0.29%)
Oct 08, 2024	351.75	357.18	351.33	355.79	226,255	+5.94(+1.70%)
Oct 07, 2024	355.54	358.97	346.31	349.85	361,690	-6.08(-1.71%)
Oct 04, 2024	350.07	355.95	350.07	355.93	153,725	+5.86(+1.67%)
Oct 03, 2024	352.35	357.31	348.62	350.07	229,073	-2.40(-0.68%)
Oct 02, 2024	354.04	354.04	343.23	352.47	258,363	-5.36(-1.50%)
Oct 01, 2024	359.34	359.34	354.25	357.83	202,144	-0.52(-0.15%)
Sep 30, 2024	358.62	360.63	352.93	358.35	271,650	-0.18(-0.05%)
Sep 27, 2024	359.82	360.79	355.05	358.53	254,729	+0.81(+0.23%)
Sep 26, 2024	359.85	362.52	356.79	357.72	269,733	-1.79(-0.50%)
Sep 25, 2024	358.40	361.88	355.13	359.51	430,759	+1.64(+0.46%)
Sep 24, 2024	355.59	358.65	347.00	357.87	681,492	+2.28(+0.64%)
Sep 23, 2024	354.04	360.00	354.00	355.59	410,043	+2.59(+0.73%)
Sep 20, 2024	349.11	354.70	349.11	353.00	900,847	+1.67(+0.48%)
Sep 19, 2024	345.46	353.04	344.47	351.33	454,427	+8.74(+2.55%)
Sep 18, 2024	344.57	347.57	342.03	342.59	288,134	-2.43(-0.70%)
Sep 17, 2024	341.92	353.63	341.92	345.02	427,236	+0.04(+0.01%)
Sep 16, 2024	339.12	345.46	338.40	344.98	393,757	+5.86(+1.73%)
Sep 13, 2024	341.69	347.29	337.52	339.12	456,107	-1.99(-0.58%)
Sep 12, 2024	345.77	345.77	340.65	341.11	384,818	-5.08(-1.47%)
Sep 11, 2024	343.00	347.21	340.00	346.19	417,593	+3.73(+1.09%)
Sep 10, 2024	348.10	348.10	340.46	342.46	358,148	-6.25(-1.79%)
Sep 09, 2024	345.41	349.35	344.02	348.71	352,325	+3.08(+0.89%)
Sep 06, 2024	349.76	351.64	345.33	345.63	275,774	-4.38(-1.25%)
Sep 05, 2024	351.29	353.00	347.62	350.01	351,812	-3.36(-0.95%)
Sep 04, 2024	352.65	354.95	349.57	353.37	399,083	+0.97(+0.28%)