Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Therapeutic (NQ: UTHR )

339.54 +7.95 (+2.40%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 336.59 337.40 331.20 331.59 404,035 -5.15(-1.53%)
Jul 23, 2024 331.94 337.62 331.52 336.74 353,334 +4.11(+1.24%)
Jul 22, 2024 330.37 333.31 325.54 332.63 327,215 +3.47(+1.05%)
Jul 19, 2024 328.91 331.73 326.49 329.16 300,407 +0.49(+0.15%)
Jul 18, 2024 332.17 335.61 328.32 328.67 510,114 -2.77(-0.84%)
Jul 17, 2024 328.62 339.56 327.54 331.44 635,257 +3.25(+0.99%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.