United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	234.48	241.32	234.00	240.00	482,569	+7.93(+3.42%)
Nov 29, 2023	231.19	234.03	230.29	232.07	300,688	+1.68(+0.73%)
Nov 28, 2023	230.34	231.66	228.76	230.39	293,655	-0.71(-0.31%)
Nov 27, 2023	231.47	232.59	230.26	231.10	207,951	-0.03(-0.01%)
Nov 24, 2023	232.00	232.77	230.03	231.13	103,813	+0.65(+0.28%)
Nov 22, 2023	231.84	232.22	229.72	230.48	102,213	+0.05(+0.02%)
Nov 21, 2023	228.58	233.15	228.58	230.43	176,356	+1.44(+0.63%)
Nov 20, 2023	228.95	230.50	226.91	228.99	271,311	+0.05(+0.02%)
Nov 17, 2023	228.21	229.01	226.14	228.94	180,030	+2.31(+1.02%)
Nov 16, 2023	229.78	230.56	225.77	226.63	185,580	-2.63(-1.15%)
Nov 15, 2023	227.50	231.82	227.50	229.26	235,426	+0.88(+0.39%)
Nov 14, 2023	226.93	230.00	226.93	228.38	230,925	+3.04(+1.35%)
Nov 13, 2023	222.14	225.57	221.61	225.34	158,583	+2.50(+1.12%)
Nov 10, 2023	221.79	223.78	220.79	222.84	150,317	+1.12(+0.51%)
Nov 09, 2023	226.42	226.74	219.12	221.72	235,477	-4.01(-1.78%)
Nov 08, 2023	230.74	231.04	225.28	225.73	217,959	-4.71(-2.04%)
Nov 07, 2023	228.66	231.98	227.15	230.44	318,172	+2.26(+0.99%)
Nov 06, 2023	224.31	231.79	223.04	228.18	394,065	+3.75(+1.67%)
Nov 03, 2023	229.84	231.29	224.10	224.43	352,227	-3.75(-1.64%)
Nov 02, 2023	225.37	228.95	222.44	228.18	340,983	+4.10(+1.83%)
Nov 01, 2023	211.70	227.23	210.00	224.08	1,087,407	+1.22(+0.55%)
Oct 31, 2023	221.32	222.93	217.99	222.86	424,620	+2.23(+1.01%)
Oct 30, 2023	221.97	222.72	219.07	220.63	241,528	+1.40(+0.64%)
Oct 27, 2023	224.65	224.65	218.50	219.23	283,098	-5.17(-2.30%)
Oct 26, 2023	223.64	226.02	221.89	224.40	257,901	-0.10(-0.04%)
Oct 25, 2023	226.47	229.35	222.78	224.50	196,600	-2.73(-1.20%)
Oct 24, 2023	224.82	227.25	223.04	227.23	179,098	+3.08(+1.37%)
Oct 23, 2023	223.94	225.82	222.32	224.15	252,926	-1.28(-0.57%)
Oct 20, 2023	226.72	227.53	224.88	225.43	183,729	-0.39(-0.17%)
Oct 19, 2023	230.52	230.52	223.50	225.82	374,585	-4.49(-1.95%)
Oct 18, 2023	236.31	236.31	230.00	230.31	220,841	-6.46(-2.73%)
Oct 17, 2023	232.67	239.24	232.52	236.77	327,220	+3.87(+1.66%)
Oct 16, 2023	233.48	234.05	231.44	232.90	135,768	-0.26(-0.11%)
Oct 13, 2023	232.99	234.04	229.97	233.16	167,069	+0.96(+0.41%)
Oct 12, 2023	234.63	235.23	230.00	232.20	231,666	-2.38(-1.01%)
Oct 11, 2023	230.07	235.32	230.07	234.58	317,967	+4.25(+1.85%)
Oct 10, 2023	230.82	232.33	228.68	230.33	331,615	-0.78(-0.34%)
Oct 09, 2023	231.81	232.61	228.78	231.11	182,985	-3.23(-1.38%)
Oct 06, 2023	228.04	235.46	227.94	234.34	374,577	+6.05(+2.65%)
Oct 05, 2023	221.41	228.63	221.41	228.29	273,944	+6.36(+2.87%)
Oct 04, 2023	221.54	222.53	220.11	221.93	145,168	+0.44(+0.20%)
Oct 03, 2023	220.00	221.84	217.62	221.49	211,469	-0.65(-0.29%)
Oct 02, 2023	224.33	226.47	220.79	222.14	280,582	-3.73(-1.65%)
Sep 29, 2023	227.13	227.76	224.78	225.87	314,374	-0.16(-0.07%)
Sep 28, 2023	232.85	234.50	224.76	226.03	379,338	-6.44(-2.77%)
Sep 27, 2023	229.94	234.26	229.44	232.47	258,164	+2.56(+1.11%)
Sep 26, 2023	224.86	230.02	223.68	229.91	297,707	+5.85(+2.61%)
Sep 25, 2023	222.14	224.78	222.72	224.06	300,182	+1.31(+0.59%)
Sep 22, 2023	223.72	225.00	221.82	222.75	163,675	-0.93(-0.42%)
Sep 21, 2023	223.93	224.61	220.94	223.68	211,732	-0.25(-0.11%)
Sep 20, 2023	222.49	226.58	220.97	223.93	285,400	+3.26(+1.48%)
Sep 19, 2023	217.32	221.52	216.42	220.67	226,053	+3.19(+1.47%)
Sep 18, 2023	221.00	221.58	217.11	217.48	308,843	-2.76(-1.25%)
Sep 15, 2023	218.85	221.07	218.85	220.24	656,255	+0.75(+0.34%)
Sep 14, 2023	223.51	224.09	218.78	219.49	275,505	-2.85(-1.28%)
Sep 13, 2023	223.27	224.64	220.76	222.34	270,497	-1.44(-0.64%)
Sep 12, 2023	226.95	226.95	222.60	223.78	149,148	-1.54(-0.68%)
Sep 11, 2023	224.98	225.94	223.62	225.32	165,734	+0.19(+0.08%)
Sep 08, 2023	223.15	225.45	221.81	225.13	164,192	+2.50(+1.12%)
Sep 07, 2023	223.41	224.25	221.76	222.63	266,172	-0.73(-0.33%)
Sep 06, 2023	226.17	226.17	222.01	223.36	187,507	-1.87(-0.83%)
Sep 05, 2023	227.13	227.13	224.02	225.23	233,183	-2.82(-1.24%)