Ultragenyx Pharmaceu (NQ: RARE )

78.04 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 78.15 79.71 77.79 78.04 221,744 +0.02(+0.03%)
Oct 18, 2021 78.88 79.09 77.76 78.02 354,664 -1.98(-2.48%)
Oct 15, 2021 81.14 82.66 79.68 80.00 359,439 -1.00(-1.23%)
Oct 14, 2021 81.81 82.21 80.71 81.00 521,785 -0.08(-0.10%)
Oct 13, 2021 82.79 84.04 80.87 81.08 332,007 -1.71(-2.07%)
Oct 12, 2021 81.69 84.37 81.05 82.79 531,282 +1.80(+2.22%)
Oct 11, 2021 81.47 82.76 80.38 80.99 520,463 -0.65(-0.80%)
Oct 08, 2021 85.42 85.42 81.45 81.64 350,073 -3.81(-4.46%)
Oct 07, 2021 85.94 88.41 85.23 85.45 327,201 -1.03(-1.19%)
Oct 06, 2021 86.67 87.95 85.41 86.48 366,272 -0.63(-0.72%)
Oct 05, 2021 85.08 87.21 84.92 87.11 194,424 +2.13(+2.51%)
Oct 04, 2021 86.81 86.81 84.54 84.98 180,833 -2.82(-3.21%)
Oct 01, 2021 89.72 89.72 86.46 87.80 399,145 -2.39(-2.65%)
Sep 30, 2021 87.42 91.10 86.93 90.19 290,393 +4.07(+4.73%)
Sep 29, 2021 87.46 88.51 86.03 86.12 504,915 -0.88(-1.01%)
Sep 28, 2021 87.49 89.71 86.68 87.00 492,872 -1.66(-1.87%)
Sep 27, 2021 95.04 95.36 87.63 88.66 717,205 -6.45(-6.78%)
Sep 24, 2021 96.67 97.28 94.97 95.11 232,860 -2.39(-2.45%)
Sep 23, 2021 96.63 98.43 96.38 97.50 403,016 +1.01(+1.05%)
Sep 22, 2021 96.20 97.24 94.82 96.49 335,133 +0.43(+0.45%)
Sep 21, 2021 96.93 98.22 95.97 96.06 302,266 -0.38(-0.39%)
Sep 20, 2021 95.85 99.79 95.71 96.44 400,088 -1.83(-1.86%)
Sep 17, 2021 97.00 98.31 95.54 98.27 467,346 +2.04(+2.12%)
Sep 16, 2021 96.49 97.16 94.52 96.23 363,397 -0.69(-0.71%)
Sep 15, 2021 95.20 99.47 94.37 96.92 383,191 +1.77(+1.86%)
Sep 14, 2021 100.22 100.65 94.85 95.15 498,759 -5.32(-5.30%)
Sep 13, 2021 102.81 103.14 100.17 100.47 516,867 -1.39(-1.36%)
Sep 10, 2021 101.47 102.69 99.98 101.86 323,141 +0.62(+0.61%)
Sep 09, 2021 101.71 104.31 101.06 101.24 366,658 -1.06(-1.04%)
Sep 08, 2021 100.65 102.57 100.00 102.30 262,751 +0.32(+0.31%)
Sep 07, 2021 102.34 104.38 99.42 101.98 337,188 -0.42(-0.41%)
Sep 03, 2021 101.13 103.33 100.78 102.40 325,649 +0.93(+0.92%)
Sep 02, 2021 99.82 101.63 99.66 101.47 320,085 +1.82(+1.83%)
Sep 01, 2021 96.70 100.17 96.25 99.65 399,137 +3.36(+3.49%)
Aug 31, 2021 96.04 97.97 95.94 96.29 429,964 +0.50(+0.52%)
Aug 30, 2021 94.62 96.77 93.68 95.79 454,805 +1.84(+1.96%)
Aug 27, 2021 90.18 95.07 90.18 93.95 366,396 +3.97(+4.41%)
Aug 26, 2021 90.22 92.64 89.25 89.98 322,519 -0.16(-0.18%)
Aug 25, 2021 87.38 90.42 86.88 90.14 240,429 +2.76(+3.16%)
Aug 24, 2021 85.08 88.23 83.79 87.38 228,054 +2.73(+3.23%)
Aug 23, 2021 81.36 84.79 80.68 84.65 362,778 +4.49(+5.60%)
Aug 20, 2021 78.03 80.51 77.36 80.16 276,092 +2.24(+2.87%)
Aug 19, 2021 79.79 81.47 77.53 77.92 405,589 -4.04(-4.93%)
Aug 18, 2021 88.84 89.58 81.67 81.96 438,065 -6.74(-7.60%)
Aug 17, 2021 86.28 89.24 85.02 88.70 514,979 +0.70(+0.80%)
Aug 16, 2021 92.56 92.71 87.86 88.00 521,356 -4.74(-5.11%)
Aug 13, 2021 93.27 93.95 91.16 92.74 412,239 +0.03(+0.03%)
Aug 12, 2021 92.55 93.17 89.48 92.71 769,747 -0.03(-0.03%)
Aug 11, 2021 91.68 93.07 90.53 92.74 524,054 +0.91(+0.99%)
Aug 10, 2021 91.02 92.33 89.44 91.83 484,101 +1.79(+1.99%)
Aug 09, 2021 88.82 90.52 87.88 90.04 314,025 +1.54(+1.73%)
Aug 06, 2021 90.00 90.46 87.68 88.50 618,228 -1.81(-2.00%)
Aug 05, 2021 85.40 90.67 84.11 90.31 561,460 +4.86(+5.69%)
Aug 04, 2021 83.85 88.23 81.02 85.45 727,816 +1.68(+2.01%)
Aug 03, 2021 80.67 83.78 76.78 83.77 766,770 +2.93(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.