United Therapeutics Corp (UTH)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 353.1 | -0.2 | -0.06 | 357.3 | 357.3 | 353.1 | 19 |
| 1736458020 | 353.3 | 3.2 | 0.91 | 353.3 | 353.3 | 353.3 | 4 |
| 1736371620 | 350.1 | 2.9 | 0.84 | 350.1 | 350.1 | 350.1 | 2 |
| 1736285220 | 347.2 | 2.5 | 0.73 | 342.3 | 347.4 | 342.2 | 17 |
| 1736198820 | 344.7 | -5.4 | -1.54 | 350.6 | 350.6 | 344.5 | 88 |
| 1735939620 | 350.1 | 3.5 | 1.01 | 348.7 | 350.2 | 348.7 | 21 |
| 1735853220 | 346.6 | 1.7 | 0.49 | 342.8 | 346.6 | 341.7 | 31 |
| 1735594020 | 344.9 | -0.9 | -0.26 | 342.6 | 346.5 | 342.6 | 49 |
| 1735334820 | 345.8 | -2.6 | -0.75 | 348 | 348 | 345.8 | 74 |
| 1734989220 | 348.4 | 3.3 | 0.96 | 348.5 | 348.5 | 345 | 37 |
| 1734730020 | 345.1 | -1.8 | -0.52 | 344.8 | 347.2 | 341.2 | 49 |
| 1734643620 | 346.9 | 1.4 | 0.41 | 346.1 | 346.9 | 339.6 | 22 |
| 1734557220 | 345.5 | -18.1 | -4.98 | 362.4 | 362.4 | 343.7 | 29 |
| 1734470820 | 363.6 | 12.5 | 3.56 | 356.6 | 363.6 | 353 | 56 |
| 1734384420 | 351.1 | 5.8 | 1.68 | 335.2 | 352 | 335.2 | 168 |
| 1734125220 | 345.3 | 6 | 1.77 | 345.4 | 345.4 | 344.3 | 33 |
| 1734038820 | 339.3 | -9.5 | -2.72 | 342.5 | 344.4 | 338.39999 | 72 |
| 1733952420 | 348.8 | 7.9 | 2.32 | 346.6 | 348.8 | 346.6 | 27 |
| 1733866020 | 340.89999 | -5.3 | -1.53 | 349.7 | 351.7 | 340.89999 | 92 |
| 1733779620 | 346.2 | -2.8 | -0.80 | 352.6 | 352.6 | 345.2 | 43 |
| 1733520420 | 349 | -4.3 | -1.22 | 352.1 | 356.3 | 349 | 70 |
| 1733434020 | 353.3 | 1.4 | 0.40 | 353.7 | 355.3 | 353.3 | 109 |
| 1733347620 | 351.9 | 0.6 | 0.17 | 354.3 | 354.3 | 351.9 | 10 |
| 1733261220 | 351.3 | -0.2 | -0.06 | 349.9 | 351.3 | 349.9 | 23 |
| 1733174820 | 351.5 | 3.1 | 0.89 | 353 | 355.2 | 350.3 | 104 |
| 1732915620 | 348.4 | -16.1 | -4.42 | 365.2 | 365.4 | 348.4 | 215 |
| 1732829220 | 364.5 | 9.8 | 2.76 | 361.1 | 364.5 | 361.1 | 16 |
| 1732742820 | 354.7 | -5.4 | -1.50 | 360.1 | 360.1 | 354.7 | 23 |
| 1732656420 | 360.1 | 9.1 | 2.59 | 354.7 | 360.1 | 350.2 | 56 |
| 1732570020 | 351 | -7.1 | -1.98 | 354.9 | 361.4 | 351 | 411 |
| 1732310820 | 358.1 | 7.9 | 2.26 | 352.8 | 358.9 | 349.3 | 169 |
| 1732224420 | 350.2 | 6.7 | 1.95 | 345.5 | 350.9 | 342 | 260 |
| 1732138020 | 343.5 | 3.6 | 1.06 | 343.2 | 347 | 340.1 | 134 |
| 1732051620 | 339.89999 | 0.4 | 0.12 | 337.39999 | 341.5 | 335.89999 | 297 |
| 1731965220 | 339.5 | -3.1 | -0.90 | 344.8 | 345.5 | 336.3 | 871 |
| 1731705960 | 342.6 | -29.4 | -7.90 | 361.1 | 363.5 | 341.5 | 1610 |
| 1731619560 | 372 | -8 | -2.11 | 375.1 | 375.1 | 371.5 | 26 |
| 1731533160 | 380 | 1 | 0.26 | 379.8 | 380 | 375.8 | 17 |
| 1731446820 | 379 | 1.6 | 0.42 | 374.7 | 382.3 | 374.7 | 112 |
| 1731360420 | 377.4 | -10.5 | -2.71 | 386.8 | 393.1 | 377.4 | 158 |
| 1731101220 | 387.9 | 19.2 | 5.21 | 375.5 | 387.9 | 373.4 | 28 |
| 1731014760 | 368.7 | 2.4 | 0.66 | 374.1 | 375.6 | 368.7 | 38 |
| 1730928360 | 366.3 | 17.6 | 5.05 | 366.1 | 369 | 359.6 | 158 |
| 1730841960 | 348.7 | 3.4 | 0.98 | 349.6 | 350.6 | 341.3 | 129 |
| 1730755560 | 345.3 | 0 | 0.00 | 341.5 | 347.6 | 340.8 | 288 |
| 1730496360 | 345.3 | 2.7 | 0.79 | 347 | 349.2 | 342.6 | 48 |
| 1730409960 | 342.6 | 13.6 | 4.13 | 336.3 | 342.6 | 336.3 | 64 |
| 1730323560 | 329 | 3.5 | 1.08 | 326 | 330.7 | 319.8 | 65 |
| 1730237160 | 325.5 | 2.5 | 0.77 | 326.2 | 326.2 | 324.8 | 52 |
| 1730150760 | 323 | 0.8 | 0.25 | 327.3 | 327.3 | 323 | 176 |
| 1729888020 | 322.2 | -3.6 | -1.10 | 321.3 | 328.1 | 321.3 | 301 |
| 1729801560 | 325.8 | 1.4 | 0.43 | 327.7 | 329 | 325.3 | 95 |
| 1729715160 | 324.39999 | -16.1 | -4.73 | 345.1 | 345.1 | 320 | 188 |
| 1729628760 | 340.5 | -2.4 | -0.70 | 342.39999 | 342.39999 | 340.3 | 92 |
| 1729542360 | 342.89999 | 2.5 | 0.73 | 341.2 | 344 | 336.2 | 80 |
| 1729283160 | 340.39999 | -5.2 | -1.50 | 346.8 | 348.9 | 340.39999 | 126 |
| 1729196760 | 345.6 | 4.4 | 1.29 | 343.7 | 348 | 340.89999 | 124 |
| 1729110360 | 341.2 | 9.2 | 2.77 | 331.8 | 343.9 | 331.3 | 174 |
| 1729023960 | 332 | 6.1 | 1.87 | 329.6 | 332.1 | 327.89999 | 145 |
| 1728937620 | 325.89999 | -0.6 | -0.18 | 327.7 | 328.1 | 325.89999 | 46 |
| 1728678360 | 326.5 | 3.2 | 0.99 | 325.3 | 326.5 | 323.8 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
