Skip to main content

Ultragenyx Pharmaceu (NQ: RARE )

43.57 -0.32 (-0.73%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 44.91 44.98 43.08 43.89 610,938 -1.38(-3.05%)
Jul 16, 2024 44.97 46.20 44.83 45.27 828,036 +0.81(+1.82%)
Jul 15, 2024 45.24 45.59 43.96 44.46 480,978 -0.68(-1.51%)
Jul 12, 2024 44.53 45.47 43.55 45.14 1,327,490 +1.25(+2.85%)
Jul 11, 2024 43.31 44.27 42.62 43.89 819,169 +1.43(+3.37%)
Jul 10, 2024 42.36 42.77 41.89 42.46 558,422 +0.21(+0.50%)
Jul 09, 2024 41.39 42.45 41.02 42.25 540,977 +0.76(+1.83%)
Jul 08, 2024 41.11 41.71 40.37 41.49 875,563 +0.61(+1.49%)
Jul 05, 2024 40.13 41.01 39.65 40.88 597,650 +0.67(+1.67%)
Jul 03, 2024 40.82 40.82 40.00 40.21 638,255 -0.75(-1.83%)
Jul 02, 2024 40.98 41.08 39.84 40.96 850,213 -0.16(-0.39%)
Jul 01, 2024 40.95 41.79 40.03 41.12 1,014,357 +0.02(+0.05%)
Jun 28, 2024 41.54 41.78 40.73 41.10 1,581,636 -0.32(-0.77%)
Jun 27, 2024 40.58 41.82 40.02 41.42 1,609,740 +0.89(+2.20%)
Jun 26, 2024 39.88 40.81 39.65 40.53 1,415,422 +0.68(+1.71%)
Jun 25, 2024 39.36 40.50 38.92 39.85 769,907 +0.43(+1.09%)
Jun 24, 2024 39.71 40.30 39.13 39.42 849,254 -0.18(-0.45%)
Jun 21, 2024 38.36 39.64 38.24 39.60 1,390,348 +1.58(+4.16%)
Jun 20, 2024 37.27 38.66 37.27 38.02 966,871 +0.60(+1.60%)
Jun 18, 2024 39.69 39.69 37.02 37.42 1,194,320 -2.38(-5.98%)
Jun 17, 2024 39.29 40.00 38.51 39.80 1,225,704 +0.75(+1.92%)
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%)
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.