United Therapeutics Corporation (UTHR) Historical Stock Data
359.58 ↓0.58 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTHR is down -0.45% a day on average. There have been 14 days where United Therapeutics Corporation closed green and 16 days where UTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 359.50 | 359.58 | ↑$0.08 (0.02%) | 357.99 | 363.90 | 1.01M |
| 2024-12-19 | 357.55 | 360.16 | ↑$2.61 (0.73%) | 350.60 | 364.61 | 335.17K |
| 2024-12-18 | 379.59 | 357.55 | ↓$22.04 (-5.81%) | 356.06 | 383.00 | 538.08K |
| 2024-12-17 | 372.19 | 379.69 | ↑$7.50 (2.02%) | 372.19 | 381.50 | 347.03K |
| 2024-12-16 | 362.35 | 372.83 | ↑$10.48 (2.89%) | 362.00 | 373.17 | 336.11K |
| 2024-12-13 | 362.40 | 361.81 | ↓$0.59 (-0.16%) | 358.82 | 362.94 | 293.16K |
| 2024-12-12 | 362.00 | 361.61 | ↓$0.39 (-0.11%) | 360.46 | 364.91 | 244.78K |
| 2024-12-11 | 363.51 | 362.16 | ↓$1.35 (-0.37%) | 360.59 | 366.07 | 212.78K |
| 2024-12-10 | 368.02 | 362.24 | ↓$5.78 (-1.57%) | 358.55 | 368.02 | 262.18K |
| 2024-12-09 | 370.69 | 367.00 | ↓$3.69 (-1.00%) | 362.44 | 371.93 | 246.45K |
| 2024-12-06 | 373.58 | 369.67 | ↓$3.91 (-1.05%) | 367.13 | 378.27 | 199.27K |
| 2024-12-05 | 372.17 | 374.37 | ↑$2.20 (0.59%) | 369.07 | 377.00 | 241.66K |
| 2024-12-04 | 368.98 | 374.40 | ↑$5.42 (1.47%) | 367.94 | 374.92 | 151.21K |
| 2024-12-03 | 369.84 | 368.79 | ↓$1.05 (-0.28%) | 364.76 | 374.86 | 235.14K |
| 2024-12-02 | 374.21 | 370.12 | ↓$4.09 (-1.09%) | 367.04 | 375.98 | 315.27K |
| 2024-11-29 | 377.46 | 370.49 | ↓$6.97 (-1.85%) | 370.02 | 379.06 | 211.33K |
| 2024-11-27 | 377.00 | 378.13 | ↑$1.13 (0.30%) | 371.12 | 382.26 | 323.21K |
| 2024-11-26 | 370.98 | 377.00 | ↑$6.02 (1.62%) | 366.94 | 378.19 | 265.05K |
| 2024-11-25 | 374.82 | 368.66 | ↓$6.16 (-1.64%) | 368.18 | 376.98 | 515.15K |
| 2024-11-22 | 367.94 | 372.89 | ↑$4.95 (1.35%) | 367.90 | 374.02 | 257.22K |
| 2024-11-21 | 367.20 | 367.36 | ↑$0.16 (0.04%) | 361.58 | 370.34 | 202.01K |
| 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 |
Create an account or log in to view more rows.
$UTHR FYI - leaning bullish
$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