Skip to main content

Ultragenyx Pharmaceu (NQ: RARE )

46.69 -0.13 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.30 68.45 66.68 67.78 667,394 +0.48(+0.71%)
Mar 30, 2017 66.59 67.44 65.55 67.30 543,441 +0.58(+0.87%)
Mar 29, 2017 66.98 67.96 66.60 66.72 516,066 -0.94(-1.39%)
Mar 28, 2017 69.87 70.79 66.85 67.66 596,265 -2.32(-3.32%)
Mar 27, 2017 69.00 71.41 68.47 69.98 585,539 -0.34(-0.48%)
Mar 24, 2017 72.38 72.38 67.91 70.32 1,376,799 -1.67(-2.32%)
Mar 23, 2017 73.11 73.88 70.51 71.99 2,164,045 -6.37(-8.13%)
Mar 22, 2017 77.73 79.92 77.25 78.36 591,093 +0.64(+0.82%)
Mar 21, 2017 85.74 85.78 77.45 77.72 463,475 -7.35(-8.64%)
Mar 20, 2017 84.73 85.74 83.40 85.07 290,287 +0.46(+0.54%)
Mar 17, 2017 84.48 86.14 84.01 84.61 944,044 -0.95(-1.12%)
Mar 16, 2017 87.67 88.95 85.13 85.56 362,146 -2.55(-2.89%)
Mar 15, 2017 84.73 88.59 82.53 88.11 482,937 +3.72(+4.41%)
Mar 14, 2017 83.38 85.19 82.56 84.39 318,461 +0.17(+0.20%)
Mar 13, 2017 85.63 85.68 84.14 84.22 269,361 -1.75(-2.04%)
Mar 10, 2017 87.16 87.16 84.79 85.97 263,409 -0.31(-0.36%)
Mar 09, 2017 85.97 87.32 85.20 86.28 228,836 +0.50(+0.58%)
Mar 08, 2017 85.31 87.28 84.26 85.78 303,106 +0.63(+0.74%)
Mar 07, 2017 86.50 88.64 84.86 85.15 449,896 -2.56(-2.92%)
Mar 06, 2017 87.57 88.67 86.43 87.71 255,117 -0.54(-0.61%)
Mar 03, 2017 85.68 88.28 85.56 88.25 412,107 +2.79(+3.26%)
Mar 02, 2017 89.00 91.34 85.22 85.46 533,299 -3.34(-3.76%)
Mar 01, 2017 86.93 89.27 85.21 88.80 790,714 +3.72(+4.37%)
Feb 28, 2017 84.65 87.22 83.09 85.08 728,383 -0.08(-0.09%)
Feb 27, 2017 77.55 85.58 77.31 85.16 1,120,337 +7.69(+9.93%)
Feb 24, 2017 75.90 77.57 73.69 77.47 280,005 +0.59(+0.77%)
Feb 23, 2017 78.29 78.47 75.03 76.88 468,934 -1.30(-1.66%)
Feb 22, 2017 77.00 78.82 76.53 78.18 362,662 +1.26(+1.64%)
Feb 21, 2017 77.23 78.71 76.39 76.92 453,213 +0.01(+0.01%)
Feb 17, 2017 76.91 76.91 76.91 0 +0.09(+0.12%)
Feb 16, 2017 77.58 77.58 74.94 76.82 432,478 +0.06(+0.08%)
Feb 15, 2017 76.12 77.20 74.98 76.76 347,308 +0.52(+0.68%)
Feb 14, 2017 74.68 76.34 73.91 76.24 284,327 +1.47(+1.97%)
Feb 13, 2017 74.50 75.50 74.15 74.77 359,716 +0.87(+1.18%)
Feb 10, 2017 73.87 74.50 72.26 73.90 371,858 +0.24(+0.33%)
Feb 09, 2017 71.52 73.89 71.52 73.66 1,054,966 +2.28(+3.19%)
Feb 08, 2017 72.37 72.84 71.03 71.38 425,702 -1.53(-2.10%)
Feb 07, 2017 73.99 75.00 72.54 72.91 423,782 -1.08(-1.46%)
Feb 06, 2017 73.89 74.48 72.60 73.99 397,826 -0.12(-0.16%)
Feb 03, 2017 74.49 74.75 73.72 74.11 485,622 +0.23(+0.31%)
Feb 02, 2017 74.45 76.19 73.54 73.88 378,735 -1.12(-1.49%)
Feb 01, 2017 75.57 76.02 73.69 75.00 508,658 -0.01(-0.01%)
Jan 31, 2017 67.03 75.10 66.56 75.01 539,939 +7.21(+10.63%)
Jan 30, 2017 68.65 68.84 66.06 67.80 241,696 -1.35(-1.95%)
Jan 27, 2017 68.72 69.98 68.52 69.15 184,061 +0.49(+0.71%)
Jan 26, 2017 69.89 70.81 68.21 68.66 219,064 -1.20(-1.72%)
Jan 25, 2017 70.95 71.38 69.14 69.86 213,878 -0.19(-0.26%)
Jan 24, 2017 68.63 70.24 66.66 70.05 358,223 +1.66(+2.42%)
Jan 23, 2017 68.65 69.14 67.23 68.39 350,990 -0.31(-0.45%)
Jan 20, 2017 70.02 70.50 68.30 68.70 389,875 -1.16(-1.66%)
Jan 19, 2017 70.59 71.25 69.30 69.86 298,983 -0.89(-1.26%)
Jan 18, 2017 69.60 70.89 68.30 70.75 383,012 +1.56(+2.25%)
Jan 17, 2017 72.19 72.19 69.03 69.19 544,897 -3.82(-5.23%)
Jan 13, 2017 73.01 73.01 73.01 0 +0.04(+0.05%)
Jan 12, 2017 70.00 74.18 69.49 72.97 315,225 +1.87(+2.63%)
Jan 11, 2017 73.60 74.33 69.77 71.10 574,377 -2.75(-3.72%)
Jan 10, 2017 75.23 75.94 72.36 73.85 364,643 -0.92(-1.23%)
Jan 09, 2017 77.21 77.77 74.21 74.77 603,297 -2.20(-2.86%)
Jan 06, 2017 76.25 78.59 75.79 76.97 408,665 +0.60(+0.79%)
Jan 05, 2017 75.60 77.05 73.61 76.37 390,271 +0.92(+1.22%)
Jan 04, 2017 70.31 76.17 70.31 75.45 465,564 +5.48(+7.83%)
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.