Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UTHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 235.95 | -1.05 | -0.44% | 235.50 | 237.14 | 234.33 | 387,445 |
| Apr 24 2024 | 237.00 | 2.53 | 1.08% | 233.61 | 241.00 | 233.275 | 708,048 |
| Apr 23 2024 | 234.47 | 0.41 | 0.18% | 235.23 | 240.00 | 234.16 | 521,396 |
| Apr 22 2024 | 234.06 | -3.87 | -1.63% | 238.20 | 238.545 | 233.77 | 552,493 |
| Apr 19 2024 | 237.93 | 1.00 | 0.42% | 237.47 | 238.34 | 234.86 | 616,033 |
| Apr 18 2024 | 236.93 | 1.62 | 0.69% | 235.31 | 240.74 | 234.31 | 476,348 |
| Apr 17 2024 | 235.31 | 3.53 | 1.52% | 232.94 | 237.64 | 232.69 | 372,437 |
| Apr 16 2024 | 231.78 | -3.30 | -1.40% | 233.78 | 233.92 | 230.39 | 487,647 |
| Apr 15 2024 | 235.08 | 2.49 | 1.07% | 233.21 | 237.93 | 232.79 | 328,014 |
| Apr 12 2024 | 232.59 | -4.65 | -1.96% | 237.98 | 239.40 | 232.40 | 423,587 |
| Apr 11 2024 | 237.24 | -0.55 | -0.23% | 239.51 | 241.37 | 236.86 | 624,222 |
| Apr 10 2024 | 237.79 | 0.75 | 0.32% | 235.185 | 238.41 | 232.42 | 409,788 |
| Apr 09 2024 | 237.04 | 0.08 | 0.03% | 236.58 | 238.04 | 235.25 | 399,157 |
| Apr 08 2024 | 236.96 | 3.40 | 1.46% | 232.04 | 239.81 | 232.04 | 464,322 |
| Apr 05 2024 | 233.56 | -0.37 | -0.16% | 233.15 | 237.43 | 231.99 | 449,856 |
| Apr 04 2024 | 233.93 | 2.73 | 1.18% | 231.77 | 235.07 | 229.72 | 521,765 |
| Apr 03 2024 | 231.20 | 2.62 | 1.15% | 228.36 | 232.54 | 227.7455 | 397,138 |
| Apr 02 2024 | 228.58 | 0.32 | 0.14% | 228.8985 | 231.02 | 227.76 | 536,894 |
| Apr 01 2024 | 228.26 | -1.46 | -0.64% | 228.03 | 230.27 | 221.53 | 783,579 |
| Mar 28 2024 | 229.72 | -13.55 | -5.57% | 243.57 | 243.57 | 229.14 | 1,114,668 |
| Mar 27 2024 | 243.27 | -4.59 | -1.85% | 245.26 | 249.68 | 236.07 | 648,210 |
| Mar 26 2024 | 247.86 | 3.60 | 1.47% | 244.67 | 250.89 | 244.67 | 576,318 |
| Mar 25 2024 | 244.26 | 6.36 | 2.67% | 247.86 | 249.19 | 238.84 | 739,399 |
| Mar 22 2024 | 237.90 | 0.97 | 0.41% | 237.82 | 238.69 | 234.02 | 304,585 |
| Mar 21 2024 | 236.93 | 0.20 | 0.08% | 237.06 | 237.85 | 233.785 | 301,022 |
| Mar 20 2024 | 236.73 | -2.67 | -1.12% | 238.28 | 238.555 | 233.22 | 441,572 |
| Mar 19 2024 | 239.40 | 5.43 | 2.32% | 235.00 | 239.65 | 231.07 | 550,559 |
| Mar 18 2024 | 233.97 | -1.81 | -0.77% | 235.91 | 237.00 | 229.545 | 447,746 |
| Mar 15 2024 | 235.78 | -2.33 | -0.98% | 237.13 | 239.095 | 235.075 | 894,594 |
| Mar 14 2024 | 238.11 | -3.16 | -1.31% | 240.11 | 241.455 | 236.02 | 360,288 |
| Mar 13 2024 | 241.27 | -5.60 | -2.27% | 248.47 | 249.05 | 240.085 | 489,146 |
| Mar 12 2024 | 246.87 | -2.64 | -1.06% | 249.74 | 250.36 | 246.53 | 374,481 |
| Mar 11 2024 | 249.51 | 6.46 | 2.66% | 244.46 | 250.23 | 243.955 | 470,164 |
| Mar 08 2024 | 243.05 | 3.09 | 1.29% | 238.61 | 244.00 | 235.94 | 508,391 |
| Mar 07 2024 | 239.96 | 2.99 | 1.26% | 237.84 | 243.49 | 236.24 | 574,606 |
| Mar 06 2024 | 236.97 | 7.16 | 3.12% | 230.00 | 240.85 | 229.78 | 675,085 |
| Mar 05 2024 | 229.81 | 1.07 | 0.47% | 228.30 | 232.315 | 228.26 | 287,261 |
| Mar 04 2024 | 228.74 | -3.18 | -1.37% | 232.59 | 232.88 | 226.57 | 437,370 |
| Mar 01 2024 | 231.92 | 6.28 | 2.78% | 227.84 | 238.44 | 227.00 | 792,285 |
| Feb 29 2024 | 225.64 | -1.64 | -0.72% | 228.59 | 228.59 | 223.52 | 766,102 |
| Feb 28 2024 | 227.28 | 0.53 | 0.23% | 226.70 | 227.61 | 224.23 | 326,246 |
| Feb 27 2024 | 226.75 | 3.17 | 1.42% | 223.91 | 228.68 | 222.685 | 333,637 |
| Feb 26 2024 | 223.58 | -3.45 | -1.52% | 225.93 | 228.57 | 221.61 | 348,950 |
| Feb 23 2024 | 227.03 | 9.43 | 4.33% | 219.11 | 227.27 | 218.4093 | 524,017 |
| Feb 22 2024 | 217.60 | -1.58 | -0.72% | 220.30 | 221.3599 | 214.75 | 456,651 |
| Feb 21 2024 | 219.18 | 5.02 | 2.34% | 219.71 | 227.75 | 214.52 | 622,510 |
| Feb 20 2024 | 214.16 | -0.57 | -0.27% | 214.88 | 217.745 | 213.75 | 581,200 |
| Feb 16 2024 | 214.73 | 0.19 | 0.09% | 213.85 | 216.45 | 211.61 | 330,933 |
| Feb 15 2024 | 214.54 | 0.11 | 0.05% | 215.17 | 216.36 | 213.16 | 409,757 |
| Feb 14 2024 | 214.43 | 0.68 | 0.32% | 213.14 | 214.665 | 212.41 | 267,078 |
| Feb 13 2024 | 213.75 | -2.50 | -1.16% | 213.20 | 216.17 | 211.64 | 362,522 |
| Feb 12 2024 | 216.25 | 3.91 | 1.84% | 216.25 | 216.77 | 210.64 | 429,107 |
| Feb 09 2024 | 212.34 | 0.60 | 0.28% | 211.74 | 212.355 | 209.845 | 254,136 |
| Feb 08 2024 | 211.74 | 0.98 | 0.46% | 211.42 | 212.475 | 208.6249 | 383,414 |
| Feb 07 2024 | 210.76 | -4.19 | -1.95% | 214.12 | 214.20 | 210.52 | 252,212 |
| Feb 06 2024 | 214.95 | 2.19 | 1.03% | 212.88 | 216.055 | 212.351 | 263,448 |
| Feb 05 2024 | 212.76 | -0.65 | -0.30% | 214.87 | 215.255 | 212.50 | 226,323 |
| Feb 02 2024 | 213.41 | -2.56 | -1.19% | 215.27 | 215.27 | 212.025 | 317,450 |
| Feb 01 2024 | 215.97 | 1.19 | 0.55% | 214.97 | 217.715 | 213.50 | 296,904 |
| Jan 31 2024 | 214.78 | -0.24 | -0.11% | 216.01 | 218.915 | 213.08 | 355,823 |
| Jan 30 2024 | 215.02 | -1.89 | -0.87% | 216.09 | 216.87 | 214.21 | 227,020 |
| Jan 29 2024 | 216.91 | -1.10 | -0.50% | 217.99 | 218.67 | 215.5185 | 310,629 |
