Ultragenyx Pharmaceu (NQ: RARE )

39.80 +0.75 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 40.93 41.00 38.16 39.05 4,107,675 -4.07(-9.44%)
Jun 13, 2024 42.94 44.45 42.27 43.12 1,243,374 -1.52(-3.41%)
Jun 12, 2024 42.60 45.59 41.86 44.64 1,517,927 +3.24(+7.83%)
Jun 11, 2024 41.47 41.97 40.55 41.40 481,737 -0.57(-1.36%)
Jun 10, 2024 41.10 42.00 40.75 41.97 486,183 +0.57(+1.38%)
Jun 07, 2024 41.24 41.76 40.98 41.40 373,401 -0.37(-0.89%)
Jun 06, 2024 43.78 44.00 41.41 41.77 935,377 +0.32(+0.77%)
Jun 05, 2024 41.34 42.01 40.60 41.45 621,988 +0.53(+1.30%)
Jun 04, 2024 41.06 41.90 40.08 40.92 645,976 -0.21(-0.51%)
Jun 03, 2024 40.58 41.48 39.46 41.13 889,598 +0.99(+2.47%)
May 31, 2024 39.47 40.74 39.14 40.14 1,533,996 +1.49(+3.86%)
May 30, 2024 38.37 38.92 37.82 38.65 666,156 +0.51(+1.34%)
May 29, 2024 38.80 39.27 38.02 38.14 532,826 -1.20(-3.05%)
May 28, 2024 40.39 40.59 38.69 39.34 818,934 -1.00(-2.48%)
May 24, 2024 39.98 40.89 39.40 40.34 407,482 +0.44(+1.10%)
May 23, 2024 41.29 41.51 39.42 39.90 578,644 -1.18(-2.87%)
May 22, 2024 40.46 41.32 40.46 41.08 505,028 +0.50(+1.23%)
May 21, 2024 41.39 41.60 39.95 40.58 600,979 -0.95(-2.29%)
May 20, 2024 41.90 41.92 40.94 41.53 732,216 -0.34(-0.81%)
May 17, 2024 42.70 43.08 41.76 41.87 802,954 -0.74(-1.74%)
May 16, 2024 41.33 43.00 41.15 42.61 1,194,743 +1.49(+3.62%)
May 15, 2024 41.50 41.77 41.04 41.12 674,823 +0.15(+0.37%)
May 14, 2024 41.58 41.77 40.59 40.97 564,473 +0.01(+0.02%)
May 13, 2024 40.99 41.97 40.59 40.96 440,612 +0.06(+0.15%)
May 10, 2024 41.54 41.56 40.26 40.90 549,642 -0.32(-0.78%)
May 09, 2024 41.83 42.08 41.06 41.22 407,732 -0.34(-0.82%)
May 08, 2024 41.52 42.09 41.00 41.56 764,567 -0.40(-0.95%)
May 07, 2024 43.21 43.32 41.48 41.96 842,499 -1.05(-2.44%)
May 06, 2024 42.77 43.12 41.81 43.01 1,099,857 +0.26(+0.61%)
May 03, 2024 44.88 46.01 42.67 42.75 1,143,019 -0.45(-1.04%)
May 02, 2024 43.66 44.02 42.39 43.20 805,187 -0.10(-0.23%)
May 01, 2024 42.61 44.12 42.24 43.30 1,610,352 +0.76(+1.79%)
Apr 30, 2024 43.58 44.32 42.51 42.54 714,710 -1.48(-3.36%)
Apr 29, 2024 44.52 45.36 43.92 44.02 625,791 -0.22(-0.50%)
Apr 26, 2024 44.16 44.58 43.71 44.24 450,422 +0.39(+0.89%)
Apr 25, 2024 43.41 43.99 42.73 43.85 470,806 -0.43(-0.97%)
Apr 24, 2024 45.52 45.55 43.61 44.28 670,632 -0.83(-1.84%)
Apr 23, 2024 43.74 45.58 43.13 45.11 836,694 +1.42(+3.25%)
Apr 22, 2024 43.23 44.44 42.40 43.69 592,367 +1.32(+3.12%)
Apr 19, 2024 43.26 43.92 41.07 42.37 676,055 -1.01(-2.33%)
Apr 18, 2024 44.10 44.80 43.32 43.38 768,249 -0.73(-1.65%)
Apr 17, 2024 42.26 44.63 42.25 44.11 908,191 +1.80(+4.25%)
Apr 16, 2024 42.85 44.20 42.21 42.31 886,829 -0.56(-1.31%)
Apr 15, 2024 44.54 44.54 42.01 42.87 1,727,295 -4.13(-8.79%)
Apr 12, 2024 50.15 50.71 46.81 47.00 786,724 -3.70(-7.30%)
Apr 11, 2024 52.00 52.56 50.35 50.70 638,712 -0.91(-1.76%)
Apr 10, 2024 49.67 51.68 49.41 51.61 559,856 +1.05(+2.08%)
Apr 09, 2024 50.36 51.24 50.24 50.56 530,495 +0.33(+0.66%)
Apr 08, 2024 50.39 51.20 49.21 50.23 488,911 -0.01(-0.02%)
Apr 05, 2024 46.59 50.84 45.83 50.24 981,019 +3.16(+6.71%)
Apr 04, 2024 47.55 49.50 47.04 47.08 554,437 +0.00(+0.00%)
Apr 03, 2024 46.48 47.50 45.70 47.08 620,664 +0.49(+1.05%)
Apr 02, 2024 46.03 46.70 45.24 46.59 815,146 -0.38(-0.81%)
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.