Quantcast
UTHR

Historical Stock Prices

$100.34
*  
0.31
0.31%
Get UTHR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading UTHR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 101.36 102.4 98.77 100.34 520,843
04/17/2019 107.19 107.28 100.4 100.65 637,108
04/16/2019 108.6 108.85 106.38 107 326,266
04/15/2019 108.16 108.67 107.36 107.98 312,805
04/12/2019 110.39 110.53 106.98 107.91 428,708
04/11/2019 111.2 111.74 109.05 109.91 425,981
04/10/2019 110.66 111.35 110.08 110.81 423,042
04/09/2019 113.33 113.33 110.61 110.65 557,568
04/08/2019 117.45 118.66 113.8 113.92 698,768
04/05/2019 118.9 121.11 118.34 120.81 350,742
04/04/2019 117.62 118.6 116.73 118.49 332,280
04/03/2019 117.42 117.6 116.31 117.39 464,883
04/02/2019 118.15 118.74 116.75 116.82 279,260
04/01/2019 118.54 118.69 117.22 117.92 279,007
03/29/2019 118.25 118.86 116.84 117.37 454,619
03/28/2019 116.81 118.65 116.36 117.21 206,475
03/27/2019 118.16 118.92 116.29 116.53 322,104
03/26/2019 118.83 121.54 116.95 118.07 308,626
03/25/2019 120.9 122.17 119.19 120.29 346,508
03/22/2019 122.61 123.875 120.68 120.8 272,616
03/21/2019 120.84 123.69 119.18 122.99 463,625
03/20/2019 118.86 122.68 118.49 121.24 470,841
03/19/2019 119.3 120.54 118.2127 118.65 266,750
03/18/2019 117.76 119.27 116.36 118.85 278,233
03/15/2019 117.12 118.33 116.67 117.76 622,542
03/14/2019 115.42 117.27 114.59 117.03 373,094
03/13/2019 111.77 118.09 111.17 115.56 720,362
03/12/2019 112.51 112.78 110.7 111.36 653,392
03/11/2019 110.69 112.585 110.4442 111.83 415,022
03/08/2019 110.72 111.34 109.62 110.61 362,532
03/07/2019 110.98 111.9 109.39 111.06 499,107
03/06/2019 115.02 116.29 111.01 111.19 659,906
03/05/2019 119.82 119.875 115.02 115.4 872,489
03/04/2019 127.76 127.98 119.84 120.12 487,407
03/01/2019 126.65 128.94 126.51 126.84 513,710
02/28/2019 125.34 127.95 124.845 126.29 381,811
02/27/2019 127.53 127.53 119.56 125.54 488,241
02/26/2019 119.6 122.6 119.245 121.95 486,401
02/25/2019 118.82 120.255 118.345 119.87 315,766
02/22/2019 117.58 118.31 116.09 118.3 242,710
02/21/2019 117.49 118.16 116.26 117.02 163,895
02/20/2019 118.83 119.18 117.59 117.89 163,628
02/19/2019 118.91 119.67 117.64 118.77 215,503
02/15/2019 119.05 119.65 118.34 119.63 220,116
02/14/2019 117.65 119.48 117.65 118.54 186,114
02/13/2019 118.47 118.99 117.12 117.78 204,305
02/12/2019 117.91 118.53 116.78 118.11 199,757
02/11/2019 116.67 118.19 116.454 117.5 174,241
02/08/2019 114.89 116.89 114.58 116.48 296,869
02/07/2019 116.35 116.93 114.83 115.3 207,974
02/06/2019 116.95 118.04 115.66 116.5 220,942
02/05/2019 116.9 118.15 116.26 116.95 280,803
02/04/2019 115.5 116.93 114.32 116.88 149,688
02/01/2019 115.52 116.25 114.55 115.83 265,145
01/31/2019 115.97 115.97 114.45 115.33 302,570
01/30/2019 116.16 116.69 114.26 116.12 231,469
01/29/2019 116.53 116.695 114.8 116.07 255,240
01/28/2019 115.2 116.49 113.66 116.33 396,874
01/25/2019 114.58 116.13 111.005 115.93 346,645
01/24/2019 114.6 115.45 112.53 114.3 214,074
01/23/2019 114.18 115.08 110.51 114.62 470,662
01/22/2019 115.15 115.15 112.245 113.9 386,119
01/18/2019 115.02 115.82 114.29 115.75 290,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio