United Therapeutics Corporation Common Stockのデータ

United Therapeutics Corporation Common Stockの基本情報

名前 United Therapeutics Corporation Common Stock
ティッカー UTHR
国 United States
上場年 1999.0
セクター Health Care

United Therapeutics Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.74 167.75 171.67 169.69 242500.0 169.69
2021-02-12 169.71 166.55 169.0 167.64 159600.0 167.64
2021-02-11 171.28 166.83 167.39 169.53 254700.0 169.53
2021-02-10 171.77 166.56 167.0 168.55 279300.0 168.55
2021-02-09 170.52 166.04 169.88 166.28 201400.0 166.28
2021-02-08 170.5 168.26 170.07 169.3 192300.0 169.3
2021-02-05 170.51 165.44 169.88 169.72 169900.0 169.72
2021-02-04 171.1 167.09 170.46 167.83 158500.0 167.83
2021-02-03 172.36 169.52 170.48 169.92 147000.0 169.92
2021-02-02 171.93 168.81 169.07 169.81 263500.0 169.81
2021-02-01 170.58 164.36 170.08 168.22 214700.0 168.22
2021-01-29 167.26 162.26 165.25 163.82 221500.0 163.82
2021-01-28 165.15 156.61 156.61 164.39 338500.0 164.39
2021-01-27 163.81 153.92 163.81 155.79 561100.0 155.79
2021-01-26 170.09 163.4 170.09 164.85 225600.0 164.85
2021-01-25 169.45 165.0 168.53 169.35 154000.0 169.35
2021-01-22 168.89 164.47 166.73 167.71 203500.0 167.71
2021-01-21 171.19 166.95 170.99 167.14 260600.0 167.14
2021-01-20 176.23 170.25 174.84 171.17 345100.0 171.17
2021-01-19 176.31 170.52 174.23 171.61 276600.0 171.61
2021-01-15 173.72 165.7 165.7 172.82 719200.0 172.82
2021-01-14 168.31 162.37 163.31 167.26 366200.0 167.26
2021-01-13 164.38 160.5 163.96 162.11 308500.0 162.11
2021-01-12 169.6 162.58 168.62 164.21 283200.0 164.21
2021-01-11 171.17 164.3 166.08 168.03 539700.0 168.03
2021-01-08 168.21 163.76 167.75 165.08 442000.0 165.08
2021-01-07 170.26 164.17 165.07 167.05 664900.0 167.05
2021-01-06 164.04 156.15 156.15 163.51 637700.0 163.51
2021-01-05 157.2 153.67 153.94 156.77 355800.0 156.77
2021-01-04 154.43 150.73 151.79 153.94 329300.0 153.94
2020-12-31 152.82 145.79 149.0 151.79 351800.0 151.79
2020-12-30 151.67 148.58 150.28 148.68 226600.0 148.68
2020-12-29 151.67 147.32 151.0 149.54 265700.0 149.54
2020-12-28 151.44 147.99 148.85 150.0 250300.0 150.0
2020-12-24 151.44 149.52 150.23 149.83 117000.0 149.83
2020-12-23 150.33 145.46 146.47 149.36 344100.0 149.36
2020-12-22 147.2 144.43 146.31 146.35 376800.0 146.35
2020-12-21 146.88 143.35 145.96 146.13 252000.0 146.13
2020-12-18 150.6 145.25 149.07 146.85 907300.0 146.85
2020-12-17 148.8 146.25 146.46 148.44 335500.0 148.44
2020-12-16 149.0 145.72 148.87 146.25 425200.0 146.25
2020-12-15 148.47 143.34 144.37 148.21 402900.0 148.21
2020-12-14 146.24 139.58 140.0 143.14 382300.0 143.14
2020-12-11 139.25 131.04 137.21 138.7 216000.0 138.7
2020-12-10 138.31 133.32 134.89 137.21 224700.0 137.21
2020-12-09 136.82 132.71 135.58 134.65 289100.0 134.65
2020-12-08 135.46 129.64 131.7 135.08 541300.0 135.08
2020-12-07 133.91 129.43 133.44 129.98 247300.0 129.98
2020-12-04 134.13 130.04 130.49 133.47 309200.0 133.47
2020-12-03 132.71 129.46 132.06 129.94 365200.0 129.94
2020-12-02 132.09 130.61 132.09 131.28 275600.0 131.28
2020-12-01 133.97 132.43 132.95 132.49 323300.0 132.49
2020-11-30 136.98 131.96 135.34 132.64 547200.0 132.64
2020-11-27 135.85 134.29 134.6 135.54 113300.0 135.54
2020-11-25 138.0 134.91 135.34 135.07 210700.0 135.07
2020-11-24 138.49 135.4 138.49 135.43 198100.0 135.43
2020-11-23 138.03 135.18 137.01 137.77 254200.0 137.77
2020-11-20 137.99 134.74 136.2 136.02 401400.0 136.02
2020-11-19 139.55 135.28 139.55 136.67 284400.0 136.67
2020-11-18 142.17 137.38 142.14 137.48 303900.0 137.48
2020-11-17 142.49 139.7 142.49 141.11 426900.0 141.11
2020-11-16 144.26 141.45 142.52 142.93 335500.0 142.93
2020-11-13 141.8 140.17 141.18 141.48 247300.0 141.48
2020-11-12 141.0 139.36 139.72 139.97 470200.0 139.97
2020-11-11 140.3 137.93 140.05 140.15 356500.0 140.15
2020-11-10 139.79 136.07 136.67 139.28 459300.0 139.28
2020-11-09 138.06 133.81 136.57 136.26 546900.0 136.26
2020-11-06 138.45 135.38 137.71 135.88 224100.0 135.88
2020-11-05 140.15 136.69 140.12 137.71 548600.0 137.71
2020-11-04 142.34 134.1 137.43 139.47 479100.0 139.47
2020-11-03 137.34 131.96 133.98 136.5 380800.0 136.5
2020-11-02 135.0 130.84 133.77 133.98 466300.0 133.98
2020-10-30 134.73 128.23 129.33 134.23 786300.0 134.23
2020-10-29 133.67 128.22 133.35 130.25 934600.0 130.25
2020-10-28 132.99 121.75 121.75 132.03 1151300.0 132.03
2020-10-27 124.5 121.48 123.13 123.4 466900.0 123.4
2020-10-26 124.43 120.76 122.01 123.57 602900.0 123.57
2020-10-23 123.87 121.85 123.1 122.78 383000.0 122.78
2020-10-22 122.28 119.34 119.34 122.1 588400.0 122.1
2020-10-21 121.0 118.63 119.57 118.85 686500.0 118.85
2020-10-20 120.11 115.53 117.42 119.17 641600.0 119.17
2020-10-19 116.86 114.18 115.54 116.47 658700.0 116.47
2020-10-16 115.69 112.27 113.59 115.0 536100.0 115.0
2020-10-15 113.35 108.6 108.61 113.03 587100.0 113.03
2020-10-14 110.66 108.16 108.16 109.96 589100.0 109.96
2020-10-13 109.0 103.26 104.35 108.32 441300.0 108.32
2020-10-12 104.52 102.25 103.73 104.25 350200.0 104.25
2020-10-09 105.44 102.91 105.01 104.01 206700.0 104.01
2020-10-08 105.15 103.65 104.18 104.89 200900.0 104.89
2020-10-07 104.32 103.06 103.59 103.87 236900.0 103.87
2020-10-06 106.6 102.73 105.87 103.07 276900.0 103.07
2020-10-05 105.85 102.83 102.83 105.69 423900.0 105.69
2020-10-02 104.78 101.09 102.35 101.87 281600.0 101.87
2020-10-01 103.59 100.05 101.03 103.17 269000.0 103.17
2020-09-30 102.85 100.11 101.37 101.0 471100.0 101.0
2020-09-29 101.82 100.09 101.82 101.04 179600.0 101.04
2020-09-28 102.5 100.24 101.46 101.51 197900.0 101.51
2020-09-25 102.0 99.07 99.44 100.45 262700.0 100.45
2020-09-24 102.12 98.37 99.97 99.9 333400.0 99.9
2020-09-23 103.31 100.51 102.24 100.55 218600.0 100.55
2020-09-22 102.31 99.92 100.96 102.29 180000.0 102.29
2020-09-21 104.76 100.54 104.43 101.01 354600.0 101.01
2020-09-18 108.08 104.24 107.4 105.69 595800.0 105.69
2020-09-17 106.93 104.22 104.72 106.67 203800.0 106.67
2020-09-16 106.98 105.2 105.86 106.08 235000.0 106.08
2020-09-15 107.33 105.01 105.47 105.75 243900.0 105.75
2020-09-14 106.06 103.76 103.76 104.84 452400.0 104.84
2020-09-11 103.8 101.52 102.98 102.52 243000.0 102.52
2020-09-10 104.6 102.31 103.79 102.44 337600.0 102.44
2020-09-09 104.45 102.0 102.9 103.9 243500.0 103.9
2020-09-08 104.87 102.67 103.79 102.71 288200.0 102.71
2020-09-04 106.37 102.84 105.49 105.37 217100.0 105.37
2020-09-03 108.67 103.54 108.67 104.56 277700.0 104.56
2020-09-02 109.48 105.13 105.13 109.12 386100.0 109.12
2020-09-01 107.34 104.55 106.23 105.51 274000.0 105.51
2020-08-31 107.55 105.06 105.83 106.96 261100.0 106.96
2020-08-28 106.45 104.85 105.67 106.04 195200.0 106.04
2020-08-27 106.18 104.0 105.46 105.67 320000.0 105.67
2020-08-26 105.45 104.29 104.68 105.04 282900.0 105.04
2020-08-25 107.35 103.58 105.83 105.05 339400.0 105.05
2020-08-24 108.15 105.4 108.15 105.92 206500.0 105.92
2020-08-21 107.56 105.86 106.83 107.25 291000.0 107.25
2020-08-20 107.33 105.01 106.52 106.62 263800.0 106.62
2020-08-19 110.11 107.02 110.02 107.12 307600.0 107.12
2020-08-18 111.3 109.1 111.15 110.93 250900.0 110.93
2020-08-17 111.32 108.03 109.27 110.75 206400.0 110.75
2020-08-14 109.91 108.71 109.45 109.47 169900.0 109.47
2020-08-13 111.0 108.44 110.71 109.38 204100.0 109.38
2020-08-12 110.82 108.89 109.66 110.52 243300.0 110.52
2020-08-11 111.93 108.93 111.01 109.15 185000.0 109.15
2020-08-10 112.96 110.83 112.41 110.93 153700.0 110.93
2020-08-07 113.27 111.64 112.8 112.79 255200.0 112.79
2020-08-06 113.55 111.69 113.3 112.2 179400.0 112.2
2020-08-05 115.34 112.69 115.34 113.07 212400.0 113.07
2020-08-04 116.12 113.45 115.87 114.09 305100.0 114.09
2020-08-03 116.8 113.06 113.06 116.41 332700.0 116.41
2020-07-31 113.42 110.3 113.42 111.47 331100.0 111.47
2020-07-30 114.46 111.29 111.31 113.5 330100.0 113.5
2020-07-29 120.41 111.4 115.99 112.73 652700.0 112.73
2020-07-28 114.59 112.93 114.3 113.16 225500.0 113.16
2020-07-27 115.03 112.0 112.68 114.68 275200.0 114.68
2020-07-24 115.51 111.18 113.43 112.26 289800.0 112.26
2020-07-23 116.71 113.66 113.96 114.47 305600.0 114.47
2020-07-22 114.41 112.21 113.43 113.53 262200.0 113.53
2020-07-21 115.91 113.17 115.28 113.27 326000.0 113.27
2020-07-20 118.54 113.99 117.99 115.34 595300.0 115.34
2020-07-17 117.94 116.0 116.63 117.2 454100.0 117.2
2020-07-16 120.57 115.85 120.57 115.96 378100.0 115.96
2020-07-15 121.51 119.29 121.29 121.13 318500.0 121.13
2020-07-14 118.43 115.47 116.83 118.37 288000.0 118.37
2020-07-13 119.39 115.92 118.0 115.95 319600.0 115.95
2020-07-10 117.65 116.12 117.37 117.44 255400.0 117.44
2020-07-09 118.52 115.92 117.62 116.92 485600.0 116.92
2020-07-08 119.7 116.94 118.58 117.78 361000.0 117.78
2020-07-07 120.53 118.32 118.32 118.6 380200.0 118.6
2020-07-06 121.07 118.33 121.07 119.04 846300.0 119.04
2020-07-02 122.34 120.02 121.4 120.33 857300.0 120.33
2020-07-01 122.53 120.0 121.6 121.0 365400.0 121.0
2020-06-30 121.44 118.6 120.09 121.0 501800.0 121.0
2020-06-29 121.92 116.56 119.78 119.96 394600.0 119.96
2020-06-26 123.9 118.8 123.82 119.76 770500.0 119.76
2020-06-25 127.79 121.98 123.0 124.18 727400.0 124.18
2020-06-24 122.45 119.0 120.26 121.28 540000.0 121.28
2020-06-23 121.05 119.55 119.63 120.8 830800.0 120.8
2020-06-22 119.38 114.59 117.48 118.87 435800.0 118.87
2020-06-19 118.36 115.75 116.37 118.36 1696300.0 118.36
2020-06-18 117.46 115.07 116.87 115.65 396800.0 115.65
2020-06-17 118.72 115.41 115.51 117.74 543100.0 117.74
2020-06-16 116.73 113.14 115.25 114.05 480200.0 114.05
2020-06-15 114.83 112.91 113.38 113.73 527400.0 113.73
2020-06-12 118.57 113.4 117.94 115.42 520100.0 115.42
2020-06-11 120.62 115.86 120.2 116.3 552100.0 116.3
2020-06-10 125.26 122.77 124.14 122.86 402100.0 122.86
2020-06-09 127.31 124.2 124.81 124.53 463400.0 124.53
2020-06-08 125.93 122.98 122.98 125.82 462700.0 125.82
2020-06-05 125.04 122.05 123.78 123.64 446900.0 123.64
2020-06-04 125.84 121.78 124.43 122.42 1093900.0 122.42
2020-06-03 125.94 122.22 122.88 125.7 754000.0 125.7
2020-06-02 123.85 118.37 119.65 123.06 841400.0 123.06
2020-06-01 121.0 116.71 117.74 120.28 529700.0 120.28
2020-05-29 118.19 113.9 115.72 117.95 543200.0 117.95
2020-05-28 118.72 114.54 117.54 115.0 500000.0 115.0
2020-05-27 119.29 113.4 118.7 116.81 480200.0 116.81
2020-05-26 121.35 117.66 119.44 118.45 737600.0 118.45
2020-05-22 117.98 116.32 117.33 117.57 679700.0 117.57
2020-05-21 119.92 116.8 119.92 117.2 817300.0 117.2
2020-05-20 121.0 118.62 120.24 120.18 654400.0 120.18
2020-05-19 124.78 118.43 120.58 118.44 923500.0 118.44
2020-05-18 119.78 117.42 118.24 119.26 1045400.0 119.26
2020-05-15 117.0 112.53 113.42 116.36 686100.0 116.36
2020-05-14 114.14 111.34 112.1 113.43 388800.0 113.43
2020-05-13 116.74 112.09 114.01 113.08 355400.0 113.08
2020-05-12 118.9 114.15 117.66 114.25 600400.0 114.25
2020-05-11 116.32 112.69 112.69 115.66 1028000.0 115.66
2020-05-08 114.57 112.71 114.0 113.43 310500.0 113.43
2020-05-07 114.79 111.84 114.79 111.98 764700.0 111.98
2020-05-06 115.39 112.31 113.27 112.96 386300.0 112.96
2020-05-05 116.12 110.75 114.96 111.56 490300.0 111.56
2020-05-04 111.92 107.42 108.88 111.91 901500.0 111.91
2020-05-01 110.13 106.89 108.0 109.12 477400.0 109.12
2020-04-30 112.09 105.87 108.18 109.56 1345500.0 109.56
2020-04-29 113.48 104.66 107.84 107.97 760700.0 107.97
2020-04-28 113.45 109.38 112.79 109.74 632500.0 109.74
2020-04-27 112.78 111.05 111.91 111.58 474800.0 111.58
2020-04-24 111.98 107.4 110.82 111.21 1272200.0 111.21
2020-04-23 110.97 106.61 108.92 109.99 380400.0 109.99
2020-04-22 109.43 105.22 105.97 108.07 603800.0 108.07
2020-04-21 106.1 103.26 105.02 104.0 578300.0 104.0
2020-04-20 108.68 103.05 104.08 106.44 624200.0 106.44
2020-04-17 105.3 97.96 99.42 104.62 784200.0 104.62
2020-04-16 98.69 94.26 98.69 97.27 608300.0 97.27
2020-04-15 98.93 95.08 97.05 97.41 410900.0 97.41
2020-04-14 99.98 97.85 99.0 99.01 589700.0 99.01
2020-04-13 98.61 95.21 95.56 98.25 482500.0 98.25
2020-04-09 98.0 95.19 97.11 95.87 454400.0 95.87
2020-04-08 97.15 94.09 95.48 96.59 426600.0 96.59
2020-04-07 98.1 93.48 97.31 95.06 794600.0 95.06
2020-04-06 96.36 93.29 94.39 95.76 777200.0 95.76
2020-04-03 94.97 91.86 92.63 92.74 724500.0 92.74
2020-04-02 93.9 91.17 92.65 93.53 878200.0 93.53
2020-04-01 96.48 89.89 93.35 93.9 583400.0 93.9
2020-03-31 96.68 92.16 96.42 94.83 614600.0 94.83
2020-03-30 97.25 90.68 92.83 97.07 542400.0 97.07
2020-03-27 93.42 88.54 88.86 91.32 602200.0 91.32
2020-03-26 94.95 89.5 91.29 92.02 516200.0 92.02
2020-03-25 94.17 86.0 87.95 90.54 916600.0 90.54
2020-03-24 89.98 84.71 87.91 88.04 633500.0 88.04
2020-03-23 84.63 79.19 82.81 83.95 670600.0 83.95
2020-03-20 86.86 81.67 83.72 83.14 714200.0 83.14
2020-03-19 84.87 77.7 79.15 83.62 841600.0 83.62
2020-03-18 82.29 75.58 75.91 79.39 793500.0 79.39
2020-03-17 82.66 76.85 81.32 80.56 1470500.0 80.56
2020-03-16 86.78 78.56 83.69 79.43 1053200.0 79.43
2020-03-13 92.06 83.47 90.21 91.91 884200.0 91.91
2020-03-12 91.64 84.89 88.19 86.14 1510200.0 86.14
2020-03-11 99.44 92.12 98.38 93.99 571800.0 93.99
2020-03-10 100.99 92.61 94.93 100.49 807000.0 100.49
2020-03-09 94.97 90.88 93.67 91.29 672600.0 91.29
2020-03-06 101.17 96.11 99.99 98.26 1257200.0 98.26
2020-03-05 103.91 100.53 100.9 101.22 297600.0 101.22
2020-03-04 103.38 99.53 102.5 103.25 555100.0 103.25
2020-03-03 105.33 99.41 103.43 100.21 530700.0 100.21
2020-03-02 104.13 99.5 103.15 103.83 644400.0 103.83
2020-02-28 103.22 97.28 98.04 102.96 997700.0 102.96
2020-02-27 105.27 100.72 104.79 100.79 1035300.0 100.79
2020-02-26 109.31 104.0 104.44 105.81 1532800.0 105.81
2020-02-25 116.64 110.06 116.42 112.86 763300.0 112.86
2020-02-24 116.98 111.07 112.01 115.35 1038600.0 115.35
2020-02-21 108.44 106.71 107.29 106.96 528300.0 106.96
2020-02-20 108.12 105.74 106.94 107.42 407500.0 107.42
2020-02-19 107.83 106.24 106.41 106.92 391400.0 106.92
2020-02-18 106.11 103.13 104.03 105.98 246700.0 105.98