United Therapeutics Corporation (UTHR) Historical Stock Data
364.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTHR is up 0.03% a day on average. There have been 18 days where United Therapeutics Corporation closed green and 12 days where UTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 362.17 | 364.33 | ↑$2.16 (0.60%) | 359.40 | 365.67 | 199.25K |
| 2024-11-19 | 355.71 | 360.71 | ↑$5.00 (1.41%) | 353.65 | 363.36 | 300.76K |
| 2024-11-18 | 363.00 | 359.21 | ↓$3.79 (-1.04%) | 355.79 | 363.00 | 367.39K |
| 2024-11-15 | 385.19 | 363.25 | ↓$21.94 (-5.70%) | 359.11 | 385.19 | 619.98K |
| 2024-11-14 | 400.45 | 386.27 | ↓$14.18 (-3.54%) | 385.47 | 401.53 | 252.75K |
| 2024-11-13 | 400.02 | 400.45 | ↑$0.43 (0.11%) | 398.97 | 405.53 | 310.62K |
| 2024-11-12 | 401.89 | 400.87 | ↓$1.02 (-0.25%) | 396.52 | 406.42 | 356.95K |
| 2024-11-11 | 412.48 | 400.44 | ↓$12.04 (-2.92%) | 399.10 | 412.77 | 445.75K |
| 2024-11-08 | 403.35 | 410.00 | ↑$6.65 (1.65%) | 403.35 | 417.82 | 498.74K |
| 2024-11-07 | 397.00 | 402.57 | ↑$5.57 (1.40%) | 394.68 | 405.98 | 372.68K |
| 2024-11-06 | 392.74 | 397.49 | ↑$4.75 (1.21%) | 389.15 | 399.23 | 467.35K |
| 2024-11-05 | 373.03 | 382.77 | ↑$9.74 (2.61%) | 373.03 | 382.95 | 278.01K |
| 2024-11-04 | 373.98 | 376.80 | ↑$2.82 (0.75%) | 371.32 | 379.51 | 328.49K |
| 2024-11-01 | 375.78 | 374.02 | ↓$1.76 (-0.47%) | 370.38 | 377.93 | 426.94K |
| 2024-10-31 | 362.54 | 373.97 | ↑$11.43 (3.15%) | 359.71 | 375.18 | 585.36K |
| 2024-10-30 | 356.66 | 361.40 | ↑$4.74 (1.33%) | 343.57 | 362.03 | 558.16K |
| 2024-10-29 | 348.48 | 352.80 | ↑$4.32 (1.24%) | 347.26 | 353.30 | 305.04K |
| 2024-10-28 | 350.00 | 349.71 | ↓$0.29 (-0.08%) | 348.00 | 352.13 | 307K |
| 2024-10-25 | 351.15 | 348.65 | ↓$2.50 (-0.71%) | 346.66 | 352.63 | 302.23K |
| 2024-10-24 | 353.19 | 350.19 | ↓$3.00 (-0.85%) | 349.19 | 355.53 | 255.42K |
| 2024-10-23 | 369.49 | 352.58 | ↓$16.91 (-4.58%) | 342.02 | 370.26 | 636.53K |
| 2024-10-22 | 367.46 | 370.26 | ↑$2.80 (0.76%) | 365.24 | 372.14 | 181.04K |
| 2024-10-21 | 366.99 | 370.60 | ↑$3.61 (0.98%) | 362.32 | 372.72 | 312.58K |
| 2024-10-18 | 372.87 | 368.43 | ↓$4.44 (-1.19%) | 367.75 | 372.87 | 243.25K |
| 2024-10-17 | 370.00 | 372.81 | ↑$2.81 (0.76%) | 369.15 | 377.03 | 318.61K |
| 2024-10-16 | 359.59 | 369.96 | ↑$10.37 (2.88%) | 359.59 | 374.73 | 603.38K |
| 2024-10-15 | 357.78 | 359.57 | ↑$1.79 (0.50%) | 356.64 | 362.98 | 329.39K |
| 2024-10-14 | 355.88 | 357.10 | ↑$1.22 (0.34%) | 354.70 | 359.01 | 156.34K |
| 2024-10-11 | 355.62 | 358.22 | ↑$2.60 (0.73%) | 354.00 | 358.82 | 160.30K |
| 2024-10-10 | 355.17 | 354.33 | ↓$0.84 (-0.24%) | 349.40 | 355.96 | 193.02K |
Create an account or log in to view more rows.
$UTHR keep it going
$UTHR I need a smoke after this trade
$UTHR This stock is the golden ticket.
$UTHR hang tight
ignore fud and buy dips if you can
everyone be okay????
$UTHR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$UTHR is going to have a run next month
$UTHR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$UTHR Just buy and hold
$UTHR nearing a decent swing entry point
$UTHR buy the dip were blasting off