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, 2020 44.08 44.88 42.57 44.43 483,848 +0.11(+0.25%)
Mar 30, 2020 42.36 44.74 41.51 44.32 442,201 +1.96(+4.63%)
Mar 27, 2020 42.50 43.37 40.76 42.36 478,000 -2.14(-4.81%)
Mar 26, 2020 42.91 45.40 41.95 44.50 546,074 +2.04(+4.80%)
Mar 25, 2020 41.53 43.10 40.52 42.46 578,425 +0.97(+2.34%)
Mar 24, 2020 40.04 41.88 38.27 41.49 833,588 +3.36(+8.81%)
Mar 23, 2020 38.03 41.74 36.23 38.13 591,594 +0.76(+2.03%)
Mar 20, 2020 38.72 40.90 36.39 37.37 775,300 -0.87(-2.28%)
Mar 19, 2020 34.94 38.96 34.27 38.24 914,051 +3.30(+9.44%)
Mar 18, 2020 35.28 39.04 32.87 34.94 831,424 -2.56(-6.83%)
Mar 17, 2020 34.67 37.87 31.99 37.50 1,102,645 +3.70(+10.95%)
Mar 16, 2020 32.56 39.60 32.56 33.80 976,244 -9.54(-22.01%)
Mar 13, 2020 43.45 44.68 36.80 43.34 761,800 +2.00(+4.84%)
Mar 12, 2020 41.63 43.63 37.18 41.34 932,050 -4.01(-8.84%)
Mar 11, 2020 47.65 48.87 44.40 45.35 500,804 -3.83(-7.79%)
Mar 10, 2020 47.24 49.23 44.98 49.18 463,005 +3.53(+7.73%)
Mar 09, 2020 46.15 49.55 45.30 45.65 552,889 -4.67(-9.28%)
Mar 06, 2020 52.06 53.62 48.89 50.32 616,300 -3.70(-6.85%)
Mar 05, 2020 54.85 55.88 53.32 54.02 338,602 -2.08(-3.71%)
Mar 04, 2020 51.32 56.15 51.02 56.10 602,279 +1.85(+3.41%)
Mar 03, 2020 57.28 57.75 53.36 54.25 331,931 -2.82(-4.94%)
Mar 02, 2020 56.63 57.20 54.07 57.07 474,294 +0.99(+1.77%)
Feb 28, 2020 51.30 56.22 50.72 56.08 686,000 +2.94(+5.53%)
Feb 27, 2020 54.20 55.94 52.66 53.14 552,429 -2.57(-4.61%)
Feb 26, 2020 55.39 57.40 54.99 55.71 302,135 +0.91(+1.66%)
Feb 25, 2020 57.49 58.27 54.66 54.80 357,666 -2.22(-3.89%)
Feb 24, 2020 57.32 57.77 55.48 57.02 427,597 -2.37(-3.99%)
Feb 21, 2020 60.84 61.38 58.65 59.39 405,000 -1.46(-2.40%)
Feb 20, 2020 61.46 61.96 59.06 60.85 524,766 -0.70(-1.14%)
Feb 19, 2020 61.22 62.10 60.50 61.55 326,935 +0.45(+0.74%)
Feb 18, 2020 60.61 61.62 59.60 61.10 486,742 -0.03(-0.05%)
Feb 14, 2020 63.05 64.24 60.40 61.13 510,900 -1.77(-2.81%)
Feb 13, 2020 62.46 63.31 62.03 62.90 400,479 +0.02(+0.03%)
Feb 12, 2020 62.24 62.96 60.88 62.88 318,778 +1.28(+2.08%)
Feb 11, 2020 61.92 62.95 59.29 61.60 499,806 +0.28(+0.46%)
Feb 10, 2020 60.12 61.43 60.00 61.32 264,084 +1.26(+2.10%)
Feb 07, 2020 59.66 60.23 59.19 60.06 375,100 +0.10(+0.17%)
Feb 06, 2020 59.52 60.50 59.27 59.96 359,806 +0.65(+1.10%)
Feb 05, 2020 58.81 60.59 58.26 59.31 509,486 +1.01(+1.73%)
Feb 04, 2020 54.51 58.56 54.42 58.30 464,144 +4.44(+8.24%)
Feb 03, 2020 52.66 54.01 52.06 53.86 377,535 +1.31(+2.49%)
Jan 31, 2020 52.91 53.64 51.02 52.55 331,200 -0.68(-1.28%)
Jan 30, 2020 54.25 54.67 52.26 53.23 414,493 -1.58(-2.88%)
Jan 29, 2020 54.87 55.49 54.22 54.81 195,198 -0.21(-0.38%)
Jan 28, 2020 56.89 58.00 54.35 55.02 341,356 -1.34(-2.38%)
Jan 27, 2020 55.56 57.00 55.11 56.36 402,707 -0.61(-1.07%)
Jan 24, 2020 57.83 58.36 55.84 56.97 454,800 -0.26(-0.45%)
Jan 23, 2020 58.43 58.50 56.88 57.23 473,144 -1.23(-2.11%)
Jan 22, 2020 59.34 60.50 58.15 58.46 885,658 -0.56(-0.95%)
Jan 21, 2020 60.00 60.77 58.78 59.02 470,956 -0.94(-1.57%)
Jan 17, 2020 61.75 61.75 59.42 59.96 736,500 -0.92(-1.51%)
Jan 16, 2020 61.60 61.95 58.57 60.88 427,775 -0.11(-0.18%)
Jan 15, 2020 60.93 63.92 60.16 60.99 645,012 -0.37(-0.60%)
Jan 14, 2020 57.43 61.80 56.38 61.36 1,289,345 +3.84(+6.68%)
Jan 13, 2020 54.27 57.62 53.00 57.52 1,372,638 +3.56(+6.60%)
Jan 10, 2020 48.91 58.54 48.84 53.96 3,273,900 +10.23(+23.39%)
Jan 09, 2020 45.49 45.82 43.45 43.73 617,176 -1.40(-3.10%)
Jan 08, 2020 44.76 45.40 44.22 45.13 305,973 +0.48(+1.08%)
Jan 07, 2020 43.86 44.74 43.33 44.65 245,542 +0.58(+1.32%)
Jan 06, 2020 42.64 44.13 42.04 44.07 365,145 +1.03(+2.39%)
Jan 03, 2020 42.23 43.83 42.17 43.04 334,400 -0.07(-0.16%)
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.