Ultragenyx Pharmaceu (NQ: RARE )

50.99 -0.85 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.99 77.99 75.76 76.87 507,647 +0.73(+0.96%)
Jun 28, 2018 76.23 77.30 73.75 76.14 522,047 +0.28(+0.37%)
Jun 27, 2018 81.82 81.82 75.58 75.86 458,511 -5.95(-7.27%)
Jun 26, 2018 79.61 82.21 78.76 81.81 359,420 +2.27(+2.85%)
Jun 25, 2018 83.47 84.24 77.46 79.54 472,726 -4.72(-5.60%)
Jun 22, 2018 83.10 84.55 81.01 84.26 984,164 +1.91(+2.32%)
Jun 21, 2018 82.77 84.21 80.00 82.35 672,905 -2.96(-3.47%)
Jun 20, 2018 81.49 86.10 80.04 85.31 485,781 +4.62(+5.73%)
Jun 19, 2018 78.43 80.95 77.70 80.69 538,612 +1.67(+2.11%)
Jun 18, 2018 82.41 82.55 78.15 79.02 455,507 -3.70(-4.47%)
Jun 15, 2018 84.23 81.56 82.72 1,768,030 +1.16(+1.42%)
Jun 14, 2018 78.57 82.00 76.69 81.56 653,196 +3.47(+4.44%)
Jun 13, 2018 77.98 78.28 76.00 78.09 528,669 -0.24(-0.31%)
Jun 12, 2018 79.80 80.86 77.94 78.33 501,433 -1.48(-1.85%)
Jun 11, 2018 79.28 80.31 77.82 79.81 416,514 +0.46(+0.58%)
Jun 08, 2018 78.80 79.60 76.81 79.35 654,449 -0.89(-1.11%)
Jun 07, 2018 77.87 80.99 77.48 80.24 1,002,350 +2.66(+3.43%)
Jun 06, 2018 73.56 77.62 73.06 77.58 642,489 +4.51(+6.17%)
Jun 05, 2018 73.98 74.78 72.77 73.07 506,596 -0.73(-0.99%)
Jun 04, 2018 73.79 74.24 70.90 73.80 504,127 +0.07(+0.09%)
Jun 01, 2018 73.68 74.94 72.75 73.73 539,203 +0.53(+0.72%)
May 31, 2018 72.44 73.63 70.35 73.20 653,127 +0.89(+1.23%)
May 30, 2018 69.29 72.65 69.21 72.31 1,175,360 +3.16(+4.57%)
May 29, 2018 66.58 69.22 66.45 69.15 590,244 +1.84(+2.73%)
May 25, 2018 67.31 67.31 67.31 0 +2.81(+4.36%)
May 24, 2018 65.40 66.65 64.31 64.50 419,810 -0.80(-1.23%)
May 23, 2018 63.75 65.56 63.75 65.30 423,236 +1.12(+1.75%)
May 22, 2018 64.85 65.57 64.02 64.18 362,800 -0.61(-0.94%)
May 21, 2018 65.76 66.40 64.35 64.79 775,161 -1.14(-1.73%)
May 18, 2018 64.47 66.00 64.30 65.93 372,466 +1.75(+2.73%)
May 17, 2018 64.73 65.00 62.65 64.18 530,550 +0.24(+0.38%)
May 16, 2018 62.68 65.00 60.21 63.94 1,013,382 +1.25(+1.99%)
May 15, 2018 63.62 63.98 62.14 62.69 476,180 -1.67(-2.59%)
May 14, 2018 63.98 65.32 62.52 64.36 775,684 +0.24(+0.37%)
May 11, 2018 60.54 64.42 60.54 64.12 586,665 +4.36(+7.30%)
May 10, 2018 59.36 60.79 57.96 59.76 541,520 +0.36(+0.61%)
May 09, 2018 58.08 59.66 57.17 59.40 434,469 +1.60(+2.77%)
May 08, 2018 57.69 59.20 56.01 57.80 688,079 -0.16(-0.28%)
May 07, 2018 54.96 58.29 54.80 57.96 672,121 +3.46(+6.35%)
May 04, 2018 52.49 55.09 52.17 54.50 311,934 +1.84(+3.49%)
May 03, 2018 53.47 54.34 52.17 52.66 356,747 -0.69(-1.29%)
May 02, 2018 52.01 54.01 52.01 53.35 262,166 +0.94(+1.79%)
May 01, 2018 50.80 52.50 49.86 52.41 359,130 +1.57(+3.09%)
Apr 30, 2018 52.17 52.78 50.81 50.84 222,837 -1.11(-2.14%)
Apr 27, 2018 51.46 52.45 50.62 51.95 245,986 +0.73(+1.43%)
Apr 26, 2018 51.96 52.38 50.61 51.22 320,561 -0.27(-0.52%)
Apr 25, 2018 52.64 53.11 51.31 51.49 305,328 -1.12(-2.13%)
Apr 24, 2018 53.75 54.33 52.24 52.61 319,724 -1.13(-2.10%)
Apr 23, 2018 54.28 54.64 53.04 53.74 401,326 -0.52(-0.96%)
Apr 20, 2018 53.68 55.35 53.67 54.26 561,427 +0.39(+0.72%)
Apr 19, 2018 54.89 55.36 53.67 53.87 464,588 -1.04(-1.89%)
Apr 18, 2018 56.89 56.93 54.49 54.91 835,102 +0.23(+0.42%)
Apr 17, 2018 54.57 57.92 53.86 54.68 923,647 +0.86(+1.60%)
Apr 16, 2018 53.51 54.28 52.44 53.82 336,731 +0.70(+1.32%)
Apr 13, 2018 55.00 55.00 52.85 53.12 251,786 -1.82(-3.31%)
Apr 12, 2018 53.40 55.00 53.16 54.94 245,246 +2.00(+3.78%)
Apr 11, 2018 52.27 53.54 51.91 52.94 219,275 +0.27(+0.51%)
Apr 10, 2018 51.40 52.98 51.02 52.67 605,558 +1.96(+3.87%)
Apr 09, 2018 49.09 51.36 48.47 50.71 358,009 +2.17(+4.47%)
Apr 06, 2018 50.33 51.31 48.04 48.54 351,300 -2.32(-4.56%)
Apr 05, 2018 52.73 53.19 50.56 50.86 226,024 -1.42(-2.72%)
Apr 04, 2018 49.66 52.61 49.55 52.28 301,609 +1.54(+3.04%)
Apr 03, 2018 49.88 51.20 49.24 50.74 334,840 +1.36(+2.75%)
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.