United Therapeutics Corporation (UTHR) Historical Stock Data
236.93 ↑1.62 (0.69%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UTHR is down -0.08% a day on average. There have been 17 days where United Therapeutics Corporation closed green and 13 days where UTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 234.67 | 236.93 | ↑$2.26 (0.96%) | 234.31 | 240.74 | 476.36K |
| 2024-04-17 | 232.94 | 235.31 | ↑$2.37 (1.02%) | 232.84 | 237.64 | 372.44K |
| 2024-04-16 | 234.11 | 231.78 | ↓$2.33 (-1.00%) | 230.39 | 234.11 | 498.30K |
| 2024-04-15 | 233.21 | 235.08 | ↑$1.87 (0.80%) | 232.79 | 237.93 | 328.01K |
| 2024-04-12 | 237.98 | 232.59 | ↓$5.39 (-2.26%) | 232.40 | 239.40 | 423.59K |
| 2024-04-11 | 239.51 | 237.24 | ↓$2.27 (-0.95%) | 236.86 | 241.37 | 624.22K |
| 2024-04-10 | 235.42 | 237.79 | ↑$2.37 (1.01%) | 232.42 | 238.41 | 418.97K |
| 2024-04-09 | 236.58 | 237.04 | ↑$0.46 (0.19%) | 235.25 | 238.04 | 399.16K |
| 2024-04-08 | 232.04 | 236.96 | ↑$4.92 (2.12%) | 232.04 | 239.81 | 464.42K |
| 2024-04-05 | 233.15 | 233.56 | ↑$0.41 (0.18%) | 230.91 | 237.43 | 451.68K |
| 2024-04-04 | 231.77 | 233.93 | ↑$2.16 (0.93%) | 229.72 | 235.07 | 521.77K |
| 2024-04-03 | 228.36 | 231.20 | ↑$2.84 (1.24%) | 227.75 | 232.54 | 397.14K |
| 2024-04-02 | 228.40 | 228.58 | ↑$0.18 (0.08%) | 225.62 | 231.02 | 548.38K |
| 2024-04-01 | 228.03 | 228.26 | ↑$0.23 (0.10%) | 221.53 | 230.27 | 783.58K |
| 2024-03-28 | 243.57 | 229.72 | ↓$13.85 (-5.69%) | 229.14 | 243.57 | 1.11M |
| 2024-03-27 | 245.26 | 243.27 | ↓$1.99 (-0.81%) | 236.07 | 249.68 | 648.27K |
| 2024-03-26 | 244.67 | 247.86 | ↑$3.19 (1.30%) | 244.67 | 250.89 | 576.64K |
| 2024-03-25 | 247.86 | 244.26 | ↓$3.60 (-1.45%) | 238.84 | 249.19 | 739.40K |
| 2024-03-22 | 237.82 | 237.90 | ↑$0.08 (0.03%) | 234.02 | 238.69 | 304.59K |
| 2024-03-21 | 237.06 | 236.93 | ↓$0.13 (-0.05%) | 233.79 | 237.85 | 301.02K |
| 2024-03-20 | 238.28 | 236.73 | ↓$1.55 (-0.65%) | 233.22 | 238.56 | 441.57K |
| 2024-03-19 | 235.00 | 239.40 | ↑$4.40 (1.87%) | 231.07 | 239.65 | 550.56K |
| 2024-03-18 | 235.91 | 233.97 | ↓$1.94 (-0.82%) | 229.55 | 237.00 | 447.75K |
| 2024-03-15 | 237.13 | 235.78 | ↓$1.35 (-0.57%) | 235.08 | 239.10 | 898.65K |
| 2024-03-14 | 240.11 | 238.11 | ↓$2.00 (-0.83%) | 236.02 | 241.46 | 360.29K |
| 2024-03-13 | 248.47 | 241.27 | ↓$7.20 (-2.90%) | 240.09 | 249.05 | 489.15K |
| 2024-03-12 | 249.74 | 246.87 | ↓$2.87 (-1.15%) | 246.53 | 250.36 | 374.48K |
| 2024-03-11 | 244.46 | 249.51 | ↑$5.05 (2.07%) | 243.96 | 250.23 | 470.17K |
| 2024-03-08 | 238.61 | 243.05 | ↑$4.44 (1.86%) | 235.94 | 244.00 | 508.39K |
| 2024-03-07 | 237.84 | 239.96 | ↑$2.12 (0.89%) | 236.24 | 243.49 | 574.61K |
Create an account or log in to view more rows.
$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
$UTHR There is nothing wrong with a decent pullback
$UTHR check out the one month chart.
Perfect bull flag.
$UTHR nice day!
$UTHR buy and hold and get rewarded
$UTHR I'm friggin bored. Just give us our money already
$UTHR gonna come down hard today