NasdaqGS - Delayed Quote USD

United Therapeutics Corporation (UTHR)

264.34 +0.07 (+0.03%)
At close: 4:00 PM EDT
264.34 0.00 (0.00%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 265.93 269.10 263.56 264.34 264.34 324,464
May 10, 2024 266.00 269.81 263.93 264.27 264.27 391,700
May 9, 2024 263.87 266.38 260.41 266.05 266.05 474,300
May 8, 2024 266.38 268.21 260.66 261.09 261.09 581,200
May 7, 2024 261.41 266.65 260.93 266.22 266.22 686,600
May 6, 2024 263.63 264.85 256.08 260.51 260.51 587,200
May 3, 2024 260.33 262.51 255.93 262.40 262.40 779,500
May 2, 2024 255.10 260.34 253.93 258.13 258.13 717,200
May 1, 2024 243.00 258.48 236.65 255.14 255.14 1,410,600
Apr 30, 2024 236.28 237.76 233.31 234.33 234.33 619,500
Apr 29, 2024 234.76 240.93 234.76 238.26 238.26 496,600
Apr 26, 2024 236.59 237.53 233.64 233.85 233.85 369,700
Apr 25, 2024 236.83 238.19 234.33 235.95 235.95 391,800
Apr 24, 2024 233.61 241.00 233.28 237.00 237.00 671,000
Apr 23, 2024 235.23 240.00 234.16 234.47 234.47 521,400
Apr 22, 2024 238.20 238.55 233.77 234.06 234.06 552,500
Apr 19, 2024 237.47 238.34 234.86 237.93 237.93 616,000
Apr 18, 2024 234.67 240.74 234.31 236.93 236.93 476,300
Apr 17, 2024 232.94 237.64 232.84 235.31 235.31 372,400
Apr 16, 2024 234.11 234.11 230.39 231.78 231.78 498,300
Apr 15, 2024 233.21 237.93 232.79 235.08 235.08 328,000
Apr 12, 2024 237.98 239.40 232.40 232.59 232.59 423,600
Apr 11, 2024 239.51 241.37 236.86 237.24 237.24 624,000
Apr 10, 2024 235.42 238.41 232.42 237.79 237.79 419,000
Apr 9, 2024 236.58 238.04 235.25 237.04 237.04 399,200
Apr 8, 2024 232.04 239.81 232.04 236.96 236.96 464,200
Apr 5, 2024 233.15 237.43 230.91 233.56 233.56 451,700
Apr 4, 2024 231.77 235.07 229.72 233.93 233.93 521,700
Apr 3, 2024 228.36 232.54 227.75 231.20 231.20 397,100
Apr 2, 2024 228.40 231.02 225.62 228.58 228.58 548,400
Apr 1, 2024 228.03 230.27 221.53 228.26 228.26 783,600
Mar 28, 2024 243.57 243.57 229.14 229.72 229.72 1,114,700
Mar 27, 2024 245.26 249.68 236.07 243.27 243.27 648,200
Mar 26, 2024 244.67 250.89 244.67 247.86 247.86 576,900
Mar 25, 2024 247.86 249.19 238.84 244.26 244.26 739,700
Mar 22, 2024 237.82 238.69 234.02 237.90 237.90 304,600
Mar 21, 2024 237.06 237.85 233.79 236.93 236.93 301,000
Mar 20, 2024 238.28 238.56 233.22 236.73 236.73 441,600
Mar 19, 2024 235.00 239.65 231.07 239.40 239.40 550,600
Mar 18, 2024 235.91 237.00 229.55 233.97 233.97 447,700
Mar 15, 2024 237.13 239.10 235.08 235.78 235.78 898,700
Mar 14, 2024 240.11 241.46 236.02 238.11 238.11 360,300
Mar 13, 2024 248.47 249.05 240.09 241.27 241.27 489,100
Mar 12, 2024 249.74 250.36 246.53 246.87 246.87 374,500
Mar 11, 2024 244.46 250.23 243.96 249.51 249.51 470,200
Mar 8, 2024 238.61 244.00 235.94 243.05 243.05 508,400
Mar 7, 2024 237.84 243.49 236.24 239.96 239.96 574,600
Mar 6, 2024 230.00 240.85 230.00 236.97 236.97 675,100
Mar 5, 2024 228.30 232.32 228.26 229.81 229.81 287,300
Mar 4, 2024 232.59 232.88 226.57 228.74 228.74 437,400
Mar 1, 2024 227.84 238.44 227.00 231.92 231.92 769,700
Feb 29, 2024 228.59 228.59 223.52 225.64 225.64 766,100
Feb 28, 2024 226.70 227.61 224.23 227.28 227.28 326,200
Feb 27, 2024 223.91 228.68 222.69 226.75 226.75 333,600
Feb 26, 2024 225.93 228.57 221.61 223.58 223.58 355,900
Feb 23, 2024 219.11 227.27 218.41 227.03 227.03 524,000
Feb 22, 2024 220.30 221.36 214.75 217.60 217.60 456,700
Feb 21, 2024 219.71 227.75 214.52 219.18 219.18 622,500
Feb 20, 2024 214.88 217.75 213.75 214.16 214.16 581,200
Feb 16, 2024 213.85 216.45 211.61 214.73 214.73 330,900
Feb 15, 2024 215.17 216.36 213.16 214.54 214.54 409,800
Feb 14, 2024 213.14 214.67 212.41 214.43 214.43 267,100
Feb 13, 2024 215.17 216.17 211.64 213.75 213.75 369,500
Feb 12, 2024 216.25 216.77 210.64 216.25 216.25 429,100
Feb 9, 2024 212.12 212.36 209.85 212.34 212.34 254,100
Feb 8, 2024 211.42 212.48 208.62 211.74 211.74 383,400
Feb 7, 2024 214.12 214.20 210.52 210.76 210.76 252,200
Feb 6, 2024 212.88 216.06 212.35 214.95 214.95 263,800
Feb 5, 2024 214.87 215.26 212.50 212.76 212.76 226,500
Feb 2, 2024 215.27 215.27 212.03 213.41 213.41 317,500
Feb 1, 2024 214.97 217.72 213.50 215.97 215.97 296,900
Jan 31, 2024 216.01 218.92 213.08 214.78 214.78 355,800
Jan 30, 2024 216.09 216.87 214.21 215.02 215.02 227,000
Jan 29, 2024 217.99 218.67 215.52 216.91 216.91 310,600
Jan 26, 2024 220.06 221.81 217.09 218.01 218.01 223,400
Jan 25, 2024 220.00 222.38 217.02 219.32 219.32 311,100
Jan 24, 2024 217.78 219.82 216.22 218.81 218.81 295,600
Jan 23, 2024 216.73 218.77 216.53 217.79 217.79 305,800
Jan 22, 2024 217.60 218.68 215.47 216.24 216.24 320,000
Jan 19, 2024 218.58 218.92 216.06 217.84 217.84 376,200
Jan 18, 2024 222.68 222.75 217.13 219.11 219.11 358,200
Jan 17, 2024 217.84 222.30 217.15 222.25 222.25 325,500
Jan 16, 2024 218.48 220.90 216.06 218.72 218.72 358,300
Jan 12, 2024 221.42 225.11 218.68 219.05 219.05 223,200
Jan 11, 2024 220.00 222.52 215.89 220.30 220.30 469,300
Jan 10, 2024 224.63 224.88 220.25 221.66 221.66 380,700
Jan 9, 2024 229.59 230.50 221.98 224.36 224.36 334,200
Jan 8, 2024 228.01 231.06 224.02 231.04 231.04 294,300
Jan 5, 2024 229.17 230.85 226.48 229.40 229.40 265,100
Jan 4, 2024 228.09 230.50 226.03 230.11 230.11 387,100
Jan 3, 2024 227.85 228.79 226.27 228.18 228.18 353,800
Jan 2, 2024 219.72 228.54 218.71 227.35 227.35 443,600
Dec 29, 2023 219.02 220.70 217.57 219.89 219.89 258,200
Dec 28, 2023 215.02 220.89 214.43 219.24 219.24 387,000
Dec 27, 2023 215.30 218.07 214.11 214.88 214.88 388,800
Dec 26, 2023 219.99 220.58 215.47 216.27 216.27 437,500
Dec 22, 2023 219.45 223.91 218.79 218.93 218.93 423,700
Dec 21, 2023 225.92 226.80 217.58 218.27 218.27 634,300
Dec 20, 2023 240.27 240.70 225.15 225.51 225.51 1,095,400
Dec 19, 2023 246.01 246.49 240.14 240.26 240.26 431,000
Dec 18, 2023 247.86 248.22 243.63 246.40 246.40 380,900
Dec 15, 2023 253.31 255.50 245.58 246.45 246.45 814,500
Dec 14, 2023 257.10 258.31 252.61 254.09 254.09 387,500
Dec 13, 2023 251.02 257.27 250.55 256.94 256.94 339,200
Dec 12, 2023 246.17 252.08 244.75 251.70 251.70 303,800
Dec 11, 2023 242.00 244.98 241.00 244.86 244.86 209,300
Dec 8, 2023 243.17 244.41 240.09 241.65 241.65 210,200
Dec 7, 2023 240.57 242.34 238.03 242.07 242.07 235,400
Dec 6, 2023 240.31 242.45 239.00 239.98 239.98 193,200
Dec 5, 2023 239.35 241.03 236.56 240.31 240.31 222,500
Dec 4, 2023 240.04 243.75 237.25 239.94 239.94 258,300
Dec 1, 2023 240.82 242.33 237.91 240.73 240.73 307,200
Nov 30, 2023 234.48 241.32 234.00 240.00 240.00 482,600
Nov 29, 2023 231.19 234.03 230.29 232.07 232.07 300,700
Nov 28, 2023 230.34 231.66 228.76 230.39 230.39 293,700
Nov 27, 2023 231.47 232.59 230.27 231.10 231.10 208,000
Nov 24, 2023 232.00 232.77 230.03 231.13 231.13 103,800
Nov 22, 2023 231.84 232.23 229.72 230.48 230.48 102,200
Nov 21, 2023 228.58 233.15 228.58 230.43 230.43 176,400
Nov 20, 2023 228.95 230.50 226.91 228.99 228.99 271,300
Nov 17, 2023 228.21 229.01 226.14 228.94 228.94 180,000
Nov 16, 2023 229.78 230.56 225.77 226.63 226.63 185,600
Nov 15, 2023 227.50 231.82 227.50 229.26 229.26 235,400
Nov 14, 2023 226.93 230.00 226.93 228.38 228.38 230,900
Nov 13, 2023 222.14 225.57 221.61 225.34 225.34 158,600
Nov 10, 2023 221.79 223.78 220.79 222.84 222.84 150,300
Nov 9, 2023 226.42 226.74 219.12 221.72 221.72 235,500
Nov 8, 2023 230.74 231.04 225.28 225.73 225.73 218,000
Nov 7, 2023 228.66 231.98 227.15 230.44 230.44 318,200
Nov 6, 2023 224.31 231.79 223.04 228.18 228.18 393,900
Nov 3, 2023 229.84 231.29 224.10 224.43 224.43 352,200
Nov 2, 2023 225.37 228.95 222.45 228.18 228.18 341,000
Nov 1, 2023 211.70 227.23 210.00 224.08 224.08 1,087,400
Oct 31, 2023 221.32 222.93 217.99 222.86 222.86 424,600
Oct 30, 2023 221.97 222.72 219.07 220.63 220.63 241,500
Oct 27, 2023 224.65 224.65 218.50 219.23 219.23 283,100
Oct 26, 2023 223.64 226.02 221.89 224.40 224.40 257,900
Oct 25, 2023 226.47 229.35 222.78 224.50 224.50 196,600
Oct 24, 2023 224.82 227.25 223.04 227.23 227.23 179,100
Oct 23, 2023 223.94 225.82 222.32 224.15 224.15 252,900
Oct 20, 2023 226.72 227.53 224.89 225.43 225.43 183,700
Oct 19, 2023 230.52 230.52 223.50 225.82 225.82 374,600
Oct 18, 2023 236.31 236.31 230.00 230.31 230.31 220,700
Oct 17, 2023 232.67 239.24 232.52 236.77 236.77 327,200
Oct 16, 2023 233.48 234.05 231.44 232.90 232.90 135,800
Oct 13, 2023 232.99 234.04 229.97 233.16 233.16 167,100
Oct 12, 2023 234.63 235.23 230.00 232.20 232.20 231,700
Oct 11, 2023 230.07 235.32 230.07 234.58 234.58 318,000
Oct 10, 2023 230.82 232.33 228.68 230.33 230.33 331,600
Oct 9, 2023 231.81 232.61 228.79 231.11 231.11 183,000
Oct 6, 2023 228.04 235.48 227.95 234.34 234.34 374,600
Oct 5, 2023 221.41 228.63 221.41 228.29 228.29 273,900
Oct 4, 2023 221.54 222.54 220.11 221.93 221.93 145,200
Oct 3, 2023 220.00 221.84 217.62 221.49 221.49 211,500
Oct 2, 2023 224.33 226.47 220.79 222.14 222.14 280,600
Sep 29, 2023 227.13 227.76 224.78 225.87 225.87 313,100
Sep 28, 2023 232.85 234.50 224.76 226.03 226.03 379,300
Sep 27, 2023 229.94 234.26 229.44 232.47 232.47 258,200
Sep 26, 2023 224.86 230.02 223.68 229.91 229.91 297,700
Sep 25, 2023 222.14 225.36 220.63 224.06 224.06 300,200
Sep 22, 2023 223.72 225.00 221.82 222.75 222.75 163,700
Sep 21, 2023 223.93 224.61 220.94 223.68 223.68 211,700
Sep 20, 2023 222.49 226.58 220.97 223.93 223.93 285,400
Sep 19, 2023 217.32 221.52 216.42 220.67 220.67 226,000
Sep 18, 2023 221.00 221.58 217.11 217.48 217.48 308,800
Sep 15, 2023 218.85 221.07 218.85 220.24 220.24 656,300
Sep 14, 2023 223.51 224.09 218.78 219.49 219.49 275,500
Sep 13, 2023 223.27 224.64 220.76 222.34 222.34 270,500
Sep 12, 2023 226.95 226.95 222.60 223.78 223.78 149,100
Sep 11, 2023 224.98 225.94 223.62 225.32 225.32 165,700
Sep 8, 2023 223.15 225.45 221.81 225.13 225.13 164,200
Sep 7, 2023 223.41 224.26 221.76 222.63 222.63 266,200
Sep 6, 2023 226.17 226.17 222.02 223.36 223.36 187,500
Sep 5, 2023 227.13 227.13 224.02 225.23 225.23 233,200
Sep 1, 2023 226.12 229.49 225.74 228.05 228.05 253,000
Aug 31, 2023 228.26 230.59 224.22 224.36 224.36 289,900
Aug 30, 2023 230.01 231.14 227.80 228.44 228.44 124,100
Aug 29, 2023 226.48 229.98 224.57 229.53 229.53 174,600
Aug 28, 2023 230.15 230.87 225.29 226.01 226.01 215,900
Aug 25, 2023 230.61 230.61 227.90 229.01 229.01 190,900
Aug 24, 2023 231.08 233.79 229.88 230.53 230.53 146,000
Aug 23, 2023 232.98 235.19 230.92 231.46 231.46 288,100
Aug 22, 2023 230.55 233.93 230.00 231.06 231.06 172,600
Aug 21, 2023 230.15 231.57 228.88 231.14 231.14 237,400
Aug 18, 2023 227.30 230.35 226.45 229.80 229.80 277,600
Aug 17, 2023 230.81 234.75 227.41 228.12 228.12 1,170,400
Aug 16, 2023 235.28 236.66 230.55 230.77 230.77 245,700
Aug 15, 2023 232.45 236.82 232.07 235.73 235.73 184,700
Aug 14, 2023 236.17 237.27 232.90 233.26 233.26 1,173,500
Aug 11, 2023 237.45 239.72 236.80 237.80 237.80 263,000
Aug 10, 2023 235.49 238.32 235.33 237.15 237.15 206,000
Aug 9, 2023 236.32 240.27 233.73 235.01 235.01 206,200
Aug 8, 2023 237.80 240.53 235.08 236.78 236.78 304,400
Aug 7, 2023 236.37 239.12 234.06 237.80 237.80 349,900
Aug 4, 2023 232.02 238.93 231.87 236.37 236.37 436,300
Aug 3, 2023 242.28 243.78 230.00 231.87 231.87 751,900
Aug 2, 2023 260.01 261.54 240.58 240.85 240.85 950,700
Aug 1, 2023 242.71 243.16 238.74 240.13 240.13 246,800
Jul 31, 2023 245.15 245.15 239.83 242.72 242.72 339,900
Jul 28, 2023 244.12 246.73 242.11 245.17 245.17 261,300
Jul 27, 2023 243.72 243.72 241.29 242.77 242.77 197,200
Jul 26, 2023 244.60 244.60 241.02 242.84 242.84 294,900
Jul 25, 2023 243.91 246.36 243.91 244.60 244.60 287,600
Jul 24, 2023 248.58 250.43 245.71 245.73 245.73 354,000
Jul 21, 2023 245.63 249.08 243.71 248.24 248.24 238,300
Jul 20, 2023 243.87 246.77 242.54 244.34 244.34 553,600
Jul 19, 2023 239.16 242.46 238.22 242.19 242.19 214,200
Jul 18, 2023 235.70 238.58 235.33 237.91 237.91 245,800
Jul 17, 2023 232.00 236.99 231.23 234.26 234.26 286,900
Jul 14, 2023 230.64 233.32 229.93 232.00 232.00 263,200
Jul 13, 2023 230.57 234.39 229.36 229.81 229.81 305,000
Jul 12, 2023 223.99 232.54 223.50 229.91 229.91 436,800
Jul 11, 2023 223.81 224.13 219.86 221.65 221.65 240,900
Jul 10, 2023 211.58 223.85 211.58 223.14 223.14 718,500
Jul 7, 2023 213.00 214.16 211.25 211.82 211.82 313,200
Jul 6, 2023 219.07 219.34 212.58 213.00 213.00 350,300
Jul 5, 2023 223.07 223.74 218.72 219.43 219.43 349,100
Jul 3, 2023 220.24 224.95 219.95 223.75 223.75 188,700
Jun 30, 2023 220.97 222.68 218.71 220.75 220.75 293,000
Jun 29, 2023 214.80 220.57 214.62 219.79 219.79 415,900
Jun 28, 2023 215.00 215.00 212.00 214.80 214.80 205,400
Jun 27, 2023 219.88 220.08 214.86 215.12 215.12 354,100
Jun 26, 2023 222.46 222.54 218.44 220.78 220.78 193,900
Jun 23, 2023 225.29 225.30 222.19 222.36 222.36 327,800
Jun 22, 2023 223.24 226.26 221.43 225.23 225.23 235,700
Jun 21, 2023 223.40 224.02 221.38 223.07 223.07 390,000
Jun 20, 2023 228.20 228.20 222.69 223.40 223.40 547,300
Jun 16, 2023 230.00 232.42 230.00 230.26 230.26 659,600
Jun 15, 2023 227.56 229.85 227.00 229.59 229.59 240,700
Jun 14, 2023 228.76 230.83 225.46 226.28 226.28 305,300
Jun 13, 2023 226.43 231.25 225.32 229.53 229.53 258,700
Jun 12, 2023 230.00 230.00 224.35 227.90 227.90 242,600
Jun 9, 2023 226.12 229.32 224.64 228.49 228.49 272,000
Jun 8, 2023 221.48 227.25 220.52 226.50 226.50 377,100
Jun 7, 2023 220.25 222.30 219.00 220.66 220.66 282,700
Jun 6, 2023 220.00 220.88 217.61 220.25 220.25 312,200
Jun 5, 2023 216.15 219.87 215.29 218.88 218.88 278,500
Jun 2, 2023 214.52 217.68 212.99 217.22 217.22 392,100
Jun 1, 2023 210.40 214.54 207.00 213.48 213.48 484,000
May 31, 2023 205.93 211.25 205.93 209.74 209.74 1,267,800
May 30, 2023 206.03 208.20 204.44 205.19 205.19 338,400
May 26, 2023 212.14 213.93 207.20 207.32 207.32 359,200
May 25, 2023 212.15 213.89 209.94 212.14 212.14 478,900
May 24, 2023 216.75 217.90 213.99 214.09 214.09 202,400
May 23, 2023 218.76 219.60 216.11 216.19 216.19 262,500
May 22, 2023 220.37 221.86 216.92 218.59 218.59 340,400
May 19, 2023 218.02 220.31 217.45 219.56 219.56 315,700
May 18, 2023 215.82 216.82 213.59 216.79 216.79 288,600
May 17, 2023 211.67 216.65 209.36 216.19 216.19 432,000
May 16, 2023 212.80 213.49 210.21 212.05 212.05 209,000
May 15, 2023 214.19 215.38 212.80 214.40 214.40 268,200

Related Tickers

LQDA Liquidia Corporation
12.14
+0.66%
 
MNKD MannKind Corporation
4.4100
+2.08%
 
ALNY Alnylam Pharmaceuticals, Inc.
149.89
-0.39%
 
HALO Halozyme Therapeutics, Inc.
43.61
+1.07%
 
JAZZ Jazz Pharmaceuticals plc
113.17
+3.23%
 
BMRN BioMarin Pharmaceutical Inc.
80.50
-0.65%
 
INCY Incyte Corporation
57.60
+8.56%
 
ARGX argenx SE
359.48
-4.04%
 
GMAB Genmab A/S
29.16
+1.11%
 
BPMC Blueprint Medicines Corporation
108.05
+1.27%