Historical Data for United Therapeutics Corporation (UTHR)

$ 115.00   -1.81 (-1.55%) Volume: 500.01k 4:00 PM EDT May 28, 2020
After Hours:  $ 114.00   -1.00 (-0.87%) Volume: 30.44k 6:08 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 117.54 118.72 114.54 115.00 500.01k -1.81 -1.55% 115.00 57.92m 9,492
05/27/20 118.70 119.285 113.395 116.81 480.19k -1.64 -1.38% 116.81 55.71m 7,536
05/26/20 119.44 121.35 117.66 118.45 737.6k 0.88 0.75% 118.45 87.88m 10,762
05/22/20 117.33 117.98 116.32 117.57 679.75k 0.37 0.32% 117.57 79.77m 6,086
05/21/20 119.92 119.92 116.80 117.20 817.33k -2.98 -2.48% 117.20 96.12m 7,311
05/20/20 120.24 121.00 118.62 120.18 654.38k 1.74 1.47% 120.18 78.61m 9,660
05/19/20 120.58 124.78 118.43 118.44 923.04k -0.82 -0.69% 118.44 111.91m 10,008
05/18/20 118.24 119.78 117.42 119.26 1.05m 2.90 2.49% 119.26 124.04m 10,289
05/15/20 113.42 117.00 112.53 116.36 686.06k 2.93 2.58% 116.36 79.69m 7,143
05/14/20 112.10 114.14 111.34 113.43 388.82k 0.35 0.31% 113.43 43.91m 7,130
05/13/20 114.01 116.74 112.09 113.08 355.37k -1.17 -1.02% 113.08 40.45m 7,042
05/12/20 117.66 118.90 114.15 114.25 600.41k -1.41 -1.22% 114.25 69.89m 10,696
05/11/20 112.69 116.32 112.69 115.66 1.03m 2.23 1.97% 115.66 118.5m 7,196
05/08/20 114.00 114.57 112.705 113.43 310.52k 1.45 1.29% 113.43 35.26m 6,477
05/07/20 114.79 114.79 111.84 111.98 764.71k -0.98 -0.87% 111.98 86.23m 5,422
05/06/20 113.27 115.39 112.31 112.96 386.26k 1.40 1.25% 112.96 43.96m 6,540
05/05/20 114.96 116.12 110.75 111.56 490.26k -0.35 -0.31% 111.56 55.43m 9,472
05/04/20 108.88 111.92 107.415 111.91 901.55k 2.79 2.56% 111.91 100.2m 7,889
05/01/20 108.00 110.13 106.89 109.12 477.39k -0.44 -0.40% 109.12 52.02m 9,716
04/30/20 108.18 112.09 105.87 109.56 1.35m 1.59 1.47% 109.56 147.65m 9,211
04/29/20 107.84 113.48 104.66 107.97 760.71k -1.77 -1.61% 107.97 81.94m 12,273
04/28/20 112.79 113.45 109.38 109.74 632.49k -1.84 -1.65% 109.74 69.86m 10,332