United Therapeutics Corporation (UTHR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 0.731700263181 | 345.77 | 353.6299 | 337.52 | 390001 | 342.50138336 | CS |
| 4 | -3.06 | -0.870901639344 | 351.36 | 366.08 | 337.52 | 393135 | 348.91977534 | CS |
| 12 | 29.66 | 9.30831031886 | 318.64 | 366.08 | 309.04 | 459924 | 334.22501205 | CS |
| 26 | 113.3 | 48.2127659574 | 235 | 366.08 | 221.53 | 524713 | 291.49815355 | CS |
| 52 | 130.98 | 60.2705687465 | 217.32 | 366.08 | 208.6249 | 434448 | 266.3302668 | CS |
| 156 | 150.06 | 75.696125908 | 198.24 | 366.08 | 158.38 | 426617 | 235.29209435 | CS |
| 260 | 263.62 | 311.313179027 | 84.68 | 366.08 | 75.58 | 422728 | 193.2771119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 342.59 | -2.43 | -0.70 | 344.57 | 347.5722 | 342.03 | 286165 |
| 1726612500 | 345.02 | 0.04 | 0.01 | 345.505 | 353.6299 | 344.375 | 420696 |
| 1726526100 | 344.98 | 5.86 | 1.73 | 339.85 | 345.465 | 339.04 | 380791 |
| 1726266900 | 339.12 | -1.99 | -0.58 | 341.69 | 347.2909 | 337.52 | 454842 |
| 1726180500 | 341.11 | -5.08 | -1.47 | 343.16 | 345.55 | 340.65 | 382472 |
| 1726094100 | 346.19 | 3.73 | 1.09 | 343 | 347.21 | 340 | 417593 |
| 1726007700 | 342.46 | -6.25 | -1.79 | 346.635 | 347 | 340.46 | 354145 |
| 1725921300 | 348.71 | 3.08 | 0.89 | 345.41 | 349.35 | 344.02 | 352314 |
| 1725662100 | 345.63 | -4.38 | -1.25 | 351.01 | 351.64 | 345.33 | 272167 |
| 1725575700 | 350.01 | -3.36 | -0.95 | 352.29 | 353.005 | 347.62 | 349359 |
| 1725489300 | 353.37 | 0.97 | 0.28 | 352.65 | 354.95 | 349.57 | 399083 |
| 1725402900 | 352.4 | -11.15 | -3.07 | 364.17 | 364.45 | 352.06 | 490755 |
| 1725057300 | 363.55 | 3.33 | 0.92 | 360.22 | 364.45 | 359.29 | 464834 |
| 1724970900 | 360.22 | 0.38 | 0.11 | 359.84 | 365.48 | 358.45 | 304282 |
| 1724884500 | 359.84 | 10.61 | 3.04 | 353 | 365.98 | 351.14 | 455911 |
| 1724798100 | 349.23 | 2.56 | 0.74 | 346.22 | 350.01 | 343.13 | 409172 |
| 1724711700 | 346.67 | -1.36 | -0.39 | 349.21 | 353.14 | 346.15 | 254931 |
| 1724452500 | 348.03 | 1.16 | 0.33 | 348.04 | 349.965 | 344.155 | 197988 |
| 1724366100 | 346.87 | -4.74 | -1.35 | 351.36 | 351.975 | 344.5931 | 768672 |
| 1724279700 | 351.61 | 4.73 | 1.36 | 348.93 | 353.495 | 345.43 | 669731 |
| 1724193300 | 346.88 | -1.7 | -0.49 | 348 | 353.38 | 340.48 | 660774 |
| 1724106900 | 348.58 | 27.59 | 8.60 | 329.02 | 350.66 | 327.95999 | 968787 |
| 1723847700 | 320.99 | -2.09 | -0.65 | 322.11 | 323.19 | 316.32 | 876801 |
| 1723761300 | 323.08 | -0.79 | -0.24 | 325.94 | 326.77 | 321.2 | 369512 |
| 1723674900 | 323.87 | 0.28 | 0.09 | 322.32 | 328.175 | 321.95 | 418334 |
| 1723588500 | 323.58999 | -10.19 | -3.05 | 333.62 | 338 | 318.75 | 620288 |
| 1723502100 | 333.77999 | 3.52 | 1.07 | 328.82 | 336.63 | 327.27999 | 425687 |
| 1723242900 | 330.26 | -0.78 | -0.24 | 330.14999 | 332.77 | 328.54 | 303833 |
| 1723156500 | 331.04 | 8.81 | 2.73 | 324.39 | 331.45 | 321.935 | 333866 |
| 1723070100 | 322.23 | 0.27 | 0.08 | 325.26 | 327.35 | 320.945 | 343222 |
| 1722983700 | 321.95999 | -3.76 | -1.15 | 326 | 329.14999 | 319.7122 | 331709 |
| 1722897300 | 325.72 | -1.96 | -0.60 | 319.97 | 326.83999 | 314.9228 | 533162 |
| 1722638100 | 327.68 | -0.11 | -0.03 | 325.66 | 330.39 | 320.02 | 698818 |
| 1722551700 | 327.79 | 14.5 | 4.63 | 312.29 | 329.98 | 312 | 666493 |
| 1722465300 | 313.29 | -24.25 | -7.18 | 320.52 | 325.985 | 310 | 939021 |
| 1722378900 | 337.54 | 2.27 | 0.68 | 336.28 | 342.89 | 333.98 | 506926 |
| 1722292500 | 335.27 | -2.95 | -0.87 | 338 | 340.63 | 331.89999 | 317839 |
| 1722033300 | 338.22 | 1.85 | 0.55 | 336.4 | 340.44 | 336.32 | 290257 |
| 1721946900 | 336.37 | 4.78 | 1.44 | 336.98 | 343.98 | 335.06 | 572769 |
| 1721860500 | 331.58999 | -5.15 | -1.53 | 336.59 | 337.405 | 331.2 | 401223 |
| 1721774100 | 336.74 | 4.68 | 1.41 | 329.89 | 337.615 | 329.89 | 353332 |
| 1721687700 | 332.05669 | 2.9 | 0.88 | 330.37 | 333.315 | 325.54 | 202769 |
| 1721428500 | 329.16 | 0.49 | 0.15 | 329.43 | 331.725 | 326.4937 | 297923 |
| 1721342100 | 328.67 | -2.77 | -0.84 | 332.17 | 335.61 | 328.32 | 510114 |
| 1721255700 | 331.44 | 3.25 | 0.99 | 327.93 | 339.56 | 327.93 | 594323 |
| 1721169300 | 328.19 | 0.93 | 0.28 | 328.89 | 330.43 | 326.27999 | 367087 |
| 1721082900 | 327.26 | 5.88 | 1.83 | 321.87 | 328.9099 | 321.87 | 405136 |
| 1720823700 | 321.38 | -2.5 | -0.77 | 325.89999 | 330 | 321.18 | 510071 |
| 1720737300 | 323.88 | -5.37 | -1.63 | 329.18 | 329.66 | 323.39999 | 591925 |
| 1720650900 | 329.25 | 6.6 | 2.05 | 322.64999 | 329.93 | 322.64999 | 438782 |
| 1720564500 | 322.64999 | 5.76 | 1.82 | 316.7 | 326.45999 | 315.17 | 651777 |
| 1720478100 | 316.89 | 2.33 | 0.74 | 316.56 | 319.19 | 312.73 | 351724 |
| 1720218900 | 314.56 | 3.36 | 1.08 | 312.64999 | 314.85 | 311.04 | 460578 |
| 1720040640 | 311.205 | -5.85 | -1.84 | 318 | 318 | 309.04 | 281294 |
| 1719959700 | 317.05 | -1.96 | -0.61 | 318 | 320.07 | 314.87009 | 391261 |
| 1719873300 | 319.01 | 0.46 | 0.14 | 317.27 | 325 | 315.45 | 443455 |
| 1719614100 | 318.55 | 1.62 | 0.51 | 319.11 | 321.45 | 315.595 | 783617 |
| 1719527700 | 316.93 | -2.02 | -0.63 | 318.64 | 319.12 | 313.04 | 480638 |
| 1719441300 | 318.95 | -0.09 | -0.03 | 318.77999 | 321.07 | 314.76 | 727507 |
| 1719354900 | 319.04 | 0.1 | 0.03 | 318.58999 | 321.8 | 316.67 | 562046 |
| 1719268500 | 318.94 | 2.9 | 0.92 | 316.04 | 320.20999 | 308.685 | 771722 |
| 1719009300 | 316.04 | 7.06 | 2.28 | 311.07 | 317.45999 | 308.08 | 1851866 |
| 1718922900 | 308.98 | 2.94 | 0.96 | 307.01 | 311.3 | 302.70999 | 707130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
