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 )

274.26 +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 151.79 151.79 151.79 226,600 +3.11(+2.09%)
Dec 30, 2020 150.28 151.67 148.58 148.68 226,600 -0.86(-0.58%)
Dec 29, 2020 151.00 151.67 147.32 149.54 265,749 -0.46(-0.31%)
Dec 28, 2020 148.85 151.44 147.99 150.00 250,264 +0.17(+0.11%)
Dec 24, 2020 150.23 151.44 149.52 149.83 116,900 +0.47(+0.31%)
Dec 23, 2020 146.47 150.33 145.46 149.36 344,062 +3.01(+2.06%)
Dec 22, 2020 146.31 147.20 144.43 146.35 383,010 +0.22(+0.15%)
Dec 21, 2020 145.96 146.88 143.35 146.13 251,998 -0.72(-0.49%)
Dec 18, 2020 149.07 150.60 145.25 146.85 907,200 -1.59(-1.07%)
Dec 17, 2020 146.46 148.80 146.25 148.44 335,498 +2.19(+1.50%)
Dec 16, 2020 148.87 149.00 145.72 146.25 425,212 -1.96(-1.32%)
Dec 15, 2020 144.37 148.47 143.34 148.21 402,894 +5.07(+3.54%)
Dec 14, 2020 140.00 146.24 139.58 143.14 382,316 +4.44(+3.20%)
Dec 11, 2020 137.21 139.25 131.04 138.70 216,000 +1.49(+1.09%)
Dec 10, 2020 134.89 138.31 133.32 137.21 224,666 +2.56(+1.90%)
Dec 09, 2020 135.58 136.82 132.71 134.65 289,068 -0.43(-0.32%)
Dec 08, 2020 131.70 135.46 129.64 135.08 541,288 +5.10(+3.92%)
Dec 07, 2020 133.44 133.91 129.43 129.98 247,264 -3.49(-2.61%)
Dec 04, 2020 130.49 134.12 130.04 133.47 309,200 +3.53(+2.72%)
Dec 03, 2020 132.06 132.71 129.46 129.94 365,175 -1.34(-1.02%)
Dec 02, 2020 132.09 132.09 130.61 131.28 275,603 -1.21(-0.91%)
Dec 01, 2020 132.95 133.97 132.43 132.49 323,342 -0.15(-0.11%)
Nov 30, 2020 135.34 136.98 131.96 132.64 547,273 -2.90(-2.14%)
Nov 27, 2020 134.60 135.85 134.29 135.54 113,200 +0.47(+0.35%)
Nov 25, 2020 135.34 138.00 134.91 135.07 210,600 -0.36(-0.27%)
Nov 24, 2020 138.49 138.49 135.40 135.43 198,185 -2.34(-1.70%)
Nov 23, 2020 137.01 138.03 135.18 137.77 254,466 +1.75(+1.29%)
Nov 20, 2020 136.20 137.99 134.74 136.02 401,400 -0.65(-0.48%)
Nov 19, 2020 139.55 139.55 135.28 136.67 284,446 -0.81(-0.59%)
Nov 18, 2020 142.14 142.17 137.38 137.48 303,889 -3.63(-2.57%)
Nov 17, 2020 142.49 142.49 139.70 141.11 426,875 -1.82(-1.27%)
Nov 16, 2020 142.52 144.26 141.45 142.93 335,504 +1.45(+1.02%)
Nov 13, 2020 141.18 141.80 140.16 141.48 247,200 +1.51(+1.08%)
Nov 12, 2020 139.72 141.00 139.36 139.97 470,169 -0.18(-0.13%)
Nov 11, 2020 140.05 140.30 137.93 140.15 356,513 +0.87(+0.62%)
Nov 10, 2020 136.67 139.79 136.07 139.28 459,405 +3.02(+2.22%)
Nov 09, 2020 136.68 138.06 133.81 136.26 546,939 +0.38(+0.28%)
Nov 06, 2020 137.71 138.45 135.38 135.88 224,000 -1.83(-1.33%)
Nov 05, 2020 140.12 140.15 136.69 137.71 548,585 -1.76(-1.26%)
Nov 04, 2020 137.43 142.34 134.10 139.47 479,089 +2.97(+2.18%)
Nov 03, 2020 133.98 137.34 131.96 136.50 380,794 +2.52(+1.88%)
Nov 02, 2020 133.77 135.00 130.84 133.98 466,296 -0.25(-0.19%)
Oct 30, 2020 129.33 134.73 128.23 134.23 786,300 +3.98(+3.06%)
Oct 29, 2020 133.35 133.67 128.21 130.25 934,594 -1.78(-1.35%)
Oct 28, 2020 121.75 132.99 121.75 132.03 1,151,275 +8.63(+6.99%)
Oct 27, 2020 123.13 124.50 121.48 123.40 466,863 -0.17(-0.14%)
Oct 26, 2020 122.01 124.43 120.76 123.57 602,901 +0.79(+0.64%)
Oct 23, 2020 123.10 123.87 121.85 122.78 382,900 +0.68(+0.56%)
Oct 22, 2020 119.34 122.28 119.34 122.10 588,400 +3.25(+2.73%)
Oct 21, 2020 119.57 121.00 118.63 118.85 686,546 -0.32(-0.27%)
Oct 20, 2020 117.42 120.11 115.53 119.17 641,605 +2.70(+2.32%)
Oct 19, 2020 115.54 116.86 114.18 116.47 658,744 +1.47(+1.28%)
Oct 16, 2020 113.59 115.69 112.27 115.00 536,100 +1.97(+1.74%)
Oct 15, 2020 108.61 113.35 108.60 113.03 587,060 +3.07(+2.79%)
Oct 14, 2020 108.16 110.66 108.16 109.96 589,059 +1.64(+1.51%)
Oct 13, 2020 104.35 109.00 103.26 108.32 441,299 +4.07(+3.90%)
Oct 12, 2020 103.73 104.52 102.25 104.25 350,193 +0.24(+0.23%)
Oct 09, 2020 105.01 105.44 102.91 104.01 206,600 -0.88(-0.84%)
Oct 08, 2020 104.18 105.15 103.65 104.89 200,867 +1.02(+0.98%)
Oct 07, 2020 103.59 104.31 103.06 103.87 236,923 +0.80(+0.78%)
Oct 06, 2020 105.87 106.60 102.72 103.07 276,943 -2.62(-2.48%)
Oct 05, 2020 102.83 105.85 102.83 105.69 423,856 +3.82(+3.75%)
Oct 02, 2020 102.35 104.78 101.09 101.87 281,500 -1.30(-1.26%)
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.