Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	UTHR	260.33	262.51	255.93	262.40	4.27	658,683	10,549	257.26	264.50
2024-05-02	Q	UTHR	255.10	260.34	253.93	258.13	2.99	717,192	13,928	253.53	280.00
2024-05-01	Q	UTHR	243.00	258.48	236.65	255.14	20.81	1,410,621	17,326	236.00	259.00
2024-04-30	Q	UTHR	236.28	237.755	233.31	234.33	-3.93	619,524	10,824	229.00	258.86
2024-04-29	Q	UTHR	234.76	240.93	234.76	238.26	4.41	496,599	9,382	215.00	240.70
2024-04-26	Q	UTHR	236.59	237.53	233.64	233.85	-2.10	369,691	8,000	227.25	249.50
2024-04-25	Q	UTHR	236.83	238.19	234.33	235.95	-1.05	391,825	8,696	229.05	243.08
2024-04-24	Q	UTHR	233.61	241.00	233.275	237.00	2.53	671,048	10,631	227.25	249.50
2024-04-23	Q	UTHR	235.23	240.00	234.16	234.47	0.41	521,396	8,057	227.25	243.08
2024-04-22	Q	UTHR	238.20	238.545	233.77	234.06	-3.87	552,493	7,654	227.00	249.50
2024-04-19	Q	UTHR	237.47	238.34	234.86	237.93	1.00	616,033	7,767	215.00	239.50
2024-04-18	Q	UTHR	234.67	240.74	234.31	236.93	1.62	476,358	10,821	227.00	242.00
2024-04-17	Q	UTHR	232.94	237.64	232.84	235.31	3.53	372,437	8,525	227.00	249.50
2024-04-16	Q	UTHR	234.11	234.11	230.39	231.78	-3.30	498,304	8,119	227.00	249.50
2024-04-15	Q	UTHR	233.3627	237.93	232.79	235.08	2.49	328,014	7,707	231.00	249.50
2024-04-12	Q	UTHR	237.98	239.40	232.40	232.59	-4.65	423,587	9,937	232.05	246.30
2024-04-11	Q	UTHR	239.51	241.37	236.86	237.24	-0.55	624,222	9,785	214.20	243.08
2024-04-10	Q	UTHR	235.42	238.41	232.42	237.79	0.75	418,971	8,994	232.00	238.49
2024-04-09	Q	UTHR	236.58	238.04	235.25	237.04	0.08	399,157	8,414	220.00	271.00
2024-04-08	Q	UTHR	232.04	239.81	232.04	236.96	3.40	464,212	8,025	220.00	236.00
2024-04-05	Q	UTHR	233.15	237.43	230.91	233.56	-0.37	451,684	8,409	226.99	240.96
2024-04-04	Q	UTHR	231.77	235.07	229.72	233.93	2.73	521,665	10,627	231.55	238.61
2024-04-03	Q	UTHR	228.36	232.54	227.7455	231.20	2.62	397,138	8,785	226.58	240.00
2024-04-02	Q	UTHR	228.40	231.02	225.62	228.58	0.32	548,379	13,070	224.70	249.50
2024-04-01	Q	UTHR	228.03	230.27	221.53	228.26	-1.46	783,579	12,653	226.35	234.50
2024-03-29	Q	UTHR	243.57	243.57	229.14	229.72	-13.55	0	0	229.00	229.54
2024-03-28	Q	UTHR	243.57	243.57	229.14	229.72	-13.55	1,114,743	14,111	229.00	229.54
2024-03-27	Q	UTHR	245.26	249.68	236.07	243.27	-4.59	648,210	10,095	238.40	243.00
2024-03-26	Q	UTHR	244.67	250.89	244.67	247.86	3.60	576,517	10,554	230.01	240.00
2024-03-25	Q	UTHR	247.86	249.19	238.84	244.26	6.36	739,701	10,553	244.26	249.50
2024-03-22	Q	UTHR	237.82	238.69	234.02	237.90	0.97	304,585	6,006	200.00	240.00
2024-03-21	Q	UTHR	237.06	237.85	233.785	236.93	0.20	301,022	6,415	233.77	236.80
2024-03-20	Q	UTHR	238.28	238.555	233.22	236.73	-2.67	441,572	8,589	232.24	238.45
2024-03-19	Q	UTHR	235.00	239.65	231.07	239.40	5.43	550,559	7,680	238.00	239.41
2024-03-18	Q	UTHR	235.91	237.00	229.545	233.97	-1.81	447,746	6,913	228.37	249.50
2024-03-15	Q	UTHR	237.13	239.095	235.075	235.78	-2.33	898,652	7,629	233.20	249.50
2024-03-14	Q	UTHR	240.11	241.455	236.02	238.11	-3.16	360,288	7,628	233.07	240.00
2024-03-13	Q	UTHR	248.47	249.05	240.085	241.27	-5.60	489,153	9,185	240.00	241.27
2024-03-12	Q	UTHR	249.74	250.36	246.53	246.87	-2.64	374,481	8,206	239.14	251.25
2024-03-11	Q	UTHR	244.46	250.23	243.955	249.51	6.46	470,166	8,927	249.51	251.25
2024-03-08	Q	UTHR	238.61	244.00	235.94	243.05	3.09	508,391	7,747	236.60	244.90
2024-03-07	Q	UTHR	237.84	243.49	236.24	239.96	2.99	574,594	8,506	238.43	239.75
2024-03-06	Q	UTHR	230.00	240.85	230.00	236.97	7.16	675,085	10,235	232.40	237.97
2024-03-05	Q	UTHR	228.30	232.315	228.26	229.81	1.07	287,261	6,299	200.00	239.00
2024-03-04	Q	UTHR	232.59	232.88	226.57	228.74	-3.18	437,364	6,320	226.05	228.74
2024-03-01	Q	UTHR	227.84	238.41	227.25	232.04	6.40	792,285	8,707	231.92	234.00
2024-02-29	Q	UTHR	228.59	228.59	223.52	225.64	-1.64	766,102	7,837	222.50	249.50
2024-02-28	Q	UTHR	226.70	227.61	224.23	227.28	0.53	326,246	6,609	222.50	230.00
2024-02-27	Q	UTHR	223.91	228.68	222.685	226.75	3.17	333,636	6,772	224.50	249.50
2024-02-26	Q	UTHR	225.93	228.57	221.61	223.58	-3.45	355,858	7,317	222.50	249.50
2024-02-23	Q	UTHR	219.11	227.27	218.4093	227.03	9.43	524,017	8,616	217.00	227.00
2024-02-22	Q	UTHR	220.30	221.3599	214.75	217.60	-1.58	456,651	8,856	215.57	222.50
2024-02-21	Q	UTHR	219.71	227.75	214.52	219.18	5.02	622,516	8,841	214.17	249.50
2024-02-20	Q	UTHR	214.88	217.745	213.75	214.16	-0.57	581,200	8,373	213.13	217.75
2024-02-19	Q	UTHR	213.85	216.45	211.61	214.73	0.19	0	0	211.80	249.50
2024-02-16	Q	UTHR	213.85	216.45	211.61	214.73	0.19	330,933	6,881	211.80	249.50
2024-02-15	Q	UTHR	215.17	216.36	213.16	214.54	0.11	409,757	5,945	210.20	249.50
2024-02-14	Q	UTHR	213.14	214.665	212.41	214.43	0.68	267,078	6,254	211.00	232.52
2024-02-13	Q	UTHR	215.17	216.17	211.64	213.75	-2.50	369,517	7,242	210.20	219.00
2024-02-12	Q	UTHR	216.25	216.77	210.64	216.25	3.91	429,107	7,107	210.80	249.50
2024-02-09	Q	UTHR	212.12	212.355	209.845	212.34	0.60	254,136	6,314	210.26	229.00
2024-02-08	Q	UTHR	211.42	212.475	208.6249	211.74	0.98	383,395	5,907	208.50	249.50
2024-02-07	Q	UTHR	214.12	214.20	210.52	210.76	-4.19	252,213	5,526	208.08	249.50
2024-02-06	Q	UTHR	212.88	216.055	212.351	214.95	2.19	263,848	6,524	211.50	249.50
2024-02-05	Q	UTHR	214.87	215.255	212.50	212.76	-0.65	226,489	5,705	211.50	249.50