Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

272.88 -3.62 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 272.33 280.27 271.30 279.89 562,741 +8.86(+3.27%)
Nov 29, 2022 270.50 271.53 268.60 271.03 240,110 +0.34(+0.13%)
Nov 28, 2022 267.41 271.88 267.41 270.69 296,990 +2.62(+0.98%)
Nov 25, 2022 267.59 268.45 266.23 268.07 78,422 +1.21(+0.45%)
Nov 23, 2022 270.43 271.92 266.48 266.86 191,790 -4.07(-1.50%)
Nov 22, 2022 266.65 271.22 263.38 270.93 291,041 +5.34(+2.01%)
Nov 21, 2022 265.05 269.38 263.11 265.59 248,291 +0.97(+0.37%)
Nov 18, 2022 264.85 266.21 259.63 264.62 342,561 -0.13(-0.05%)
Nov 17, 2022 260.35 265.36 257.47 264.75 350,152 +3.70(+1.42%)
Nov 16, 2022 259.89 266.36 259.89 261.05 291,954 +1.93(+0.74%)
Nov 15, 2022 256.80 261.34 255.01 259.12 362,833 +4.48(+1.76%)
Nov 14, 2022 257.38 262.36 254.04 254.64 293,956 -0.81(-0.32%)
Nov 11, 2022 264.03 264.03 251.54 255.45 499,205 -7.93(-3.01%)
Nov 10, 2022 269.56 270.61 256.82 263.38 450,775 -1.03(-0.39%)
Nov 09, 2022 262.59 267.14 260.03 264.41 353,997 +1.57(+0.60%)
Nov 08, 2022 265.09 266.00 260.24 262.84 477,095 -3.96(-1.48%)
Nov 07, 2022 263.11 270.43 262.67 266.80 477,634 +2.11(+0.80%)
Nov 04, 2022 264.29 268.23 261.64 264.69 393,657 -0.73(-0.28%)
Nov 03, 2022 255.02 270.44 253.95 265.42 795,622 +11.77(+4.64%)
Nov 02, 2022 236.01 259.18 233.16 253.65 1,703,729 +25.26(+11.06%)
Nov 01, 2022 230.28 234.10 227.90 228.39 401,054 -2.14(-0.93%)
Oct 31, 2022 230.50 231.50 226.96 230.53 368,396 -1.62(-0.70%)
Oct 28, 2022 227.31 232.98 225.19 232.15 299,910 +6.34(+2.81%)
Oct 27, 2022 229.42 230.98 225.23 225.81 238,413 -1.89(-0.83%)
Oct 26, 2022 228.11 231.81 226.82 227.70 270,517 +0.94(+0.41%)
Oct 25, 2022 220.83 227.30 220.83 226.76 259,701 +4.67(+2.10%)
Oct 24, 2022 219.58 224.03 218.82 222.09 265,799 +2.79(+1.27%)
Oct 21, 2022 216.47 220.26 216.10 219.30 265,418 +3.45(+1.60%)
Oct 20, 2022 216.88 217.53 214.53 215.85 194,523 -0.74(-0.34%)
Oct 19, 2022 217.99 218.28 214.90 216.59 326,918 -2.79(-1.27%)
Oct 18, 2022 223.54 224.28 219.07 219.38 293,674 -2.60(-1.17%)
Oct 17, 2022 217.32 223.42 217.07 221.98 335,747 +5.54(+2.56%)
Oct 14, 2022 214.27 217.93 214.27 216.44 275,678 +2.68(+1.25%)
Oct 13, 2022 210.35 216.53 209.57 213.76 350,844 +2.51(+1.19%)
Oct 12, 2022 212.07 212.57 209.48 211.25 221,946 -0.23(-0.11%)
Oct 11, 2022 208.84 213.44 207.73 211.48 312,468 +5.53(+2.69%)
Oct 10, 2022 207.19 208.31 205.35 205.95 151,173 -0.82(-0.40%)
Oct 07, 2022 208.93 209.09 206.09 206.77 257,693 -3.03(-1.44%)
Oct 06, 2022 210.85 211.12 207.97 209.80 210,877 -2.25(-1.06%)
Oct 05, 2022 214.89 215.29 210.61 212.05 303,506 -3.57(-1.66%)
Oct 04, 2022 214.54 217.31 212.56 215.62 376,574 +1.69(+0.79%)
Oct 03, 2022 211.56 215.71 211.36 213.93 388,336 +4.55(+2.17%)
Sep 30, 2022 208.02 210.81 207.16 209.38 418,465 +1.44(+0.69%)
Sep 29, 2022 210.64 210.64 205.03 207.94 285,745 -3.14(-1.49%)
Sep 28, 2022 208.01 211.43 206.00 211.08 295,885 +5.19(+2.52%)
Sep 27, 2022 203.82 207.93 203.45 205.89 249,654 +2.59(+1.27%)
Sep 26, 2022 206.67 208.95 202.31 203.30 291,676 -4.32(-2.08%)
Sep 23, 2022 207.01 208.49 203.07 207.62 434,419 -0.36(-0.17%)
Sep 22, 2022 206.27 210.09 201.65 207.98 291,644 +2.41(+1.17%)
Sep 21, 2022 207.54 210.64 204.96 205.57 350,640 -1.61(-0.78%)
Sep 20, 2022 212.68 213.03 205.07 207.18 674,880 -9.71(-4.48%)
Sep 19, 2022 217.23 218.48 214.00 216.89 295,501 -1.22(-0.56%)
Sep 16, 2022 220.79 221.89 216.73 218.11 703,745 -2.53(-1.15%)
Sep 15, 2022 220.00 221.66 218.29 220.64 263,765 +1.46(+0.67%)
Sep 14, 2022 217.94 219.71 216.13 219.18 499,392 +2.61(+1.21%)
Sep 13, 2022 220.41 220.51 215.02 216.57 386,314 -5.37(-2.42%)
Sep 12, 2022 223.48 225.10 220.84 221.94 232,189 -1.54(-0.69%)
Sep 09, 2022 223.37 224.90 222.38 223.48 244,215 -0.23(-0.10%)
Sep 08, 2022 222.37 224.50 220.26 223.71 329,720 +1.63(+0.73%)
Sep 07, 2022 220.88 224.81 218.97 222.08 272,407 -0.27(-0.12%)
Sep 06, 2022 222.00 224.91 220.25 222.35 303,602 -0.56(-0.25%)
Sep 02, 2022 227.42 228.50 221.78 222.91 366,528 -3.16(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.