Skip to main content

Ultragenyx Pharmaceu (NQ: RARE )

56.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 54.72 56.74 54.68 56.19 557,042 +1.09(+1.98%)
Oct 11, 2024 53.87 55.11 53.52 55.10 810,474 +1.23(+2.28%)
Oct 10, 2024 52.76 54.33 52.76 53.87 561,800 +0.49(+0.92%)
Oct 09, 2024 53.20 53.53 52.21 53.38 530,506 +0.08(+0.15%)
Oct 08, 2024 53.01 54.41 52.51 53.30 540,797 +0.87(+1.66%)
Oct 07, 2024 53.83 54.25 51.72 52.43 661,979 -1.36(-2.53%)
Oct 04, 2024 53.67 54.50 53.21 53.79 778,880 +0.13(+0.24%)
Oct 03, 2024 55.22 55.54 53.62 53.66 1,458,098 -1.89(-3.40%)
Oct 02, 2024 56.38 56.44 55.04 55.55 684,589 -0.96(-1.70%)
Oct 01, 2024 55.58 56.83 55.13 56.51 507,569 +0.96(+1.73%)
Sep 30, 2024 54.22 56.22 53.75 55.55 547,361 +1.12(+2.06%)
Sep 27, 2024 55.44 55.44 54.29 54.43 584,185 -0.79(-1.43%)
Sep 26, 2024 56.99 57.13 55.13 55.22 431,838 -1.54(-2.71%)
Sep 25, 2024 57.60 57.78 56.74 56.76 348,807 -0.72(-1.25%)
Sep 24, 2024 57.52 58.14 56.38 57.48 565,848 -0.08(-0.14%)
Sep 23, 2024 59.17 59.50 57.42 57.56 612,547 -1.19(-2.03%)
Sep 20, 2024 58.78 59.09 57.91 58.75 841,073 -0.03(-0.05%)
Sep 19, 2024 58.54 59.90 58.21 58.78 558,391 +1.08(+1.87%)
Sep 18, 2024 58.72 58.95 57.44 57.70 495,344 -0.79(-1.35%)
Sep 17, 2024 59.32 59.56 57.83 58.49 810,885 -0.87(-1.47%)
Sep 16, 2024 59.37 60.37 58.36 59.36 920,048 +0.62(+1.06%)
Sep 13, 2024 58.00 59.76 58.00 58.74 527,832 +0.91(+1.57%)
Sep 12, 2024 56.18 57.98 56.14 57.83 553,507 +1.50(+2.66%)
Sep 11, 2024 55.53 56.54 54.94 56.33 525,312 +0.61(+1.09%)
Sep 10, 2024 55.94 56.53 55.27 55.72 497,269 -0.08(-0.14%)
Sep 09, 2024 55.74 56.24 55.18 55.80 449,333 +0.56(+1.01%)
Sep 06, 2024 56.54 56.89 54.69 55.24 648,086 -1.21(-2.14%)
Sep 05, 2024 56.40 57.26 55.64 56.45 680,043 +0.33(+0.59%)
Sep 04, 2024 55.47 56.62 54.95 56.12 683,872 +0.41(+0.74%)
Sep 03, 2024 56.19 57.64 54.93 55.71 694,414 -1.07(-1.88%)
Aug 30, 2024 57.39 57.56 55.99 56.78 754,442 -0.18(-0.32%)
Aug 29, 2024 57.99 58.73 56.65 56.96 517,020 -0.83(-1.44%)
Aug 28, 2024 57.33 58.46 56.97 57.79 597,557 +0.17(+0.30%)
Aug 27, 2024 56.65 57.74 56.47 57.62 556,442 +0.57(+1.00%)
Aug 26, 2024 56.90 58.26 56.75 57.05 438,257 +0.30(+0.53%)
Aug 23, 2024 56.62 57.54 56.00 56.75 533,273 +0.39(+0.69%)
Aug 22, 2024 57.05 58.12 56.01 56.36 997,728 -0.69(-1.21%)
Aug 21, 2024 53.18 57.09 53.18 57.05 988,591 +4.04(+7.62%)
Aug 20, 2024 53.44 53.69 52.63 53.01 1,022,335 -0.77(-1.43%)
Aug 19, 2024 53.05 54.11 53.05 53.78 688,517 +0.73(+1.38%)
Aug 16, 2024 51.67 53.24 51.20 53.05 528,523 +1.32(+2.55%)
Aug 15, 2024 52.51 52.60 51.42 51.73 688,494 -0.03(-0.06%)
Aug 14, 2024 51.83 51.96 51.10 51.76 432,206 -0.04(-0.08%)
Aug 13, 2024 50.67 52.00 50.63 51.80 606,947 +0.90(+1.77%)
Aug 12, 2024 50.10 51.43 49.20 50.90 607,045 +0.87(+1.74%)
Aug 09, 2024 50.11 50.68 49.35 50.03 516,627 -0.26(-0.52%)
Aug 08, 2024 49.67 50.63 48.19 50.29 610,547 +1.35(+2.76%)
Aug 07, 2024 50.15 50.72 48.50 48.94 789,556 -0.83(-1.67%)
Aug 06, 2024 49.14 50.91 48.84 49.77 727,600 +0.69(+1.41%)
Aug 05, 2024 46.96 49.86 45.70 49.08 1,554,692 -1.39(-2.75%)
Aug 02, 2024 47.20 50.75 44.23 50.47 2,696,537 +6.32(+14.31%)
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.