Skip to main content

Ultragenyx Pharmaceu (NQ: RARE )

46.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.80 64.36 57.06 63.31 617,706 +6.01(+10.49%)
Mar 30, 2016 59.89 62.20 57.17 57.30 796,196 -1.83(-3.09%)
Mar 29, 2016 56.82 59.36 54.30 59.13 573,915 +2.32(+4.08%)
Mar 28, 2016 59.60 60.72 56.64 56.81 480,059 -2.21(-3.74%)
Mar 24, 2016 58.40 59.02 59.02 59.02 557,500 +0.22(+0.37%)
Mar 23, 2016 62.09 63.72 58.49 58.80 1,023,133 -3.62(-5.80%)
Mar 22, 2016 57.27 63.88 57.27 62.42 941,986 +4.73(+8.20%)
Mar 21, 2016 55.79 58.61 55.43 57.69 928,210 +1.37(+2.43%)
Mar 18, 2016 54.63 57.62 51.02 56.32 1,242,478 +2.04(+3.76%)
Mar 17, 2016 53.44 54.78 50.22 54.28 679,749 +0.85(+1.59%)
Mar 16, 2016 54.22 55.68 52.10 53.43 562,031 -1.30(-2.38%)
Mar 15, 2016 57.77 58.17 53.59 54.73 529,434 -3.97(-6.76%)
Mar 14, 2016 59.93 61.90 58.03 58.70 647,937 -1.30(-2.17%)
Mar 11, 2016 56.01 60.60 55.00 60.00 842,161 +5.05(+9.19%)
Mar 10, 2016 59.09 61.03 53.25 54.95 965,694 -3.66(-6.24%)
Mar 09, 2016 62.35 62.93 57.99 58.61 931,271 -3.29(-5.32%)
Mar 08, 2016 66.50 67.00 61.52 61.90 812,400 -3.92(-5.96%)
Mar 07, 2016 62.24 66.38 60.53 65.82 650,416 +3.08(+4.91%)
Mar 04, 2016 64.17 64.66 62.00 62.74 660,919 -0.64(-1.01%)
Mar 03, 2016 67.70 68.65 62.60 63.38 618,718 -4.40(-6.49%)
Mar 02, 2016 64.00 70.00 63.52 67.78 980,970 +3.08(+4.76%)
Mar 01, 2016 61.63 64.85 59.46 64.70 814,697 +3.71(+6.08%)
Feb 29, 2016 62.56 64.77 60.04 60.99 866,729 -1.31(-2.10%)
Feb 26, 2016 60.52 63.87 59.11 62.30 589,735 +1.45(+2.38%)
Feb 25, 2016 62.70 64.97 60.03 60.85 639,083 -1.89(-3.01%)
Feb 24, 2016 60.02 62.99 58.24 62.74 496,225 +1.91(+3.14%)
Feb 23, 2016 62.74 64.19 60.65 60.83 745,927 -2.89(-4.54%)
Feb 22, 2016 64.11 65.95 62.39 63.72 673,495 +0.45(+0.71%)
Feb 19, 2016 60.47 64.84 59.09 63.27 486,429 +2.75(+4.54%)
Feb 18, 2016 61.86 63.67 59.06 60.52 779,146 -0.98(-1.59%)
Feb 17, 2016 59.08 63.46 57.50 61.50 726,545 +3.61(+6.24%)
Feb 16, 2016 55.80 58.90 55.09 57.89 676,411 +3.12(+5.70%)
Feb 12, 2016 54.33 54.77 54.77 54.77 735,800 +1.33(+2.49%)
Feb 11, 2016 51.48 54.44 50.01 53.44 515,394 +0.20(+0.38%)
Feb 10, 2016 52.19 56.98 50.36 53.24 1,073,799 +1.60(+3.10%)
Feb 09, 2016 49.70 54.63 49.00 51.64 1,219,296 +0.92(+1.81%)
Feb 08, 2016 52.28 52.92 49.23 50.72 884,604 -3.13(-5.81%)
Feb 05, 2016 54.15 56.16 53.11 53.85 674,878 -0.41(-0.76%)
Feb 04, 2016 57.89 59.34 52.02 54.26 1,258,745 -4.20(-7.18%)
Feb 03, 2016 60.96 61.11 51.52 58.46 1,167,450 -2.32(-3.82%)
Feb 02, 2016 60.81 63.25 59.42 60.78 1,124,346 -1.23(-1.98%)
Feb 01, 2016 56.57 62.33 54.85 62.01 957,451 +5.86(+10.44%)
Jan 29, 2016 60.82 63.78 54.00 56.15 1,552,403 -4.92(-8.06%)
Jan 28, 2016 65.88 66.71 58.47 61.07 994,379 -3.76(-5.80%)
Jan 27, 2016 73.65 75.21 64.17 64.83 1,200,691 -8.84(-12.00%)
Jan 26, 2016 77.36 78.41 70.00 73.67 592,789 -3.22(-4.19%)
Jan 25, 2016 75.18 80.38 74.69 76.89 604,162 +1.50(+1.99%)
Jan 22, 2016 76.86 77.90 73.37 75.39 477,589 +0.68(+0.91%)
Jan 21, 2016 78.96 82.94 73.53 74.71 566,671 -3.25(-4.17%)
Jan 20, 2016 70.05 78.57 66.21 77.96 771,423 +6.44(+9.00%)
Jan 19, 2016 81.16 82.62 69.26 71.52 667,360 -8.11(-10.18%)
Jan 15, 2016 78.13 79.63 79.63 79.63 697,300 -2.67(-3.24%)
Jan 14, 2016 78.17 82.39 70.49 82.30 666,800 +5.48(+7.13%)
Jan 13, 2016 87.32 88.85 75.55 76.82 901,814 -9.69(-11.20%)
Jan 12, 2016 82.85 92.16 79.47 86.51 955,778 +6.36(+7.94%)
Jan 11, 2016 87.16 87.64 76.88 80.15 719,024 -6.29(-7.28%)
Jan 08, 2016 93.14 94.40 86.20 86.44 499,905 -6.59(-7.08%)
Jan 07, 2016 90.97 94.14 89.16 93.03 665,091 -1.00(-1.06%)
Jan 06, 2016 95.69 96.27 91.78 94.03 420,631 -4.90(-4.95%)
Jan 05, 2016 102.00 102.75 97.03 98.93 350,492 -2.93(-2.88%)
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.