Ultragenyx Pharmaceu (NQ: RARE )

73.37 USD -0.34 (-0.46%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 78.64 78.69 73.43 73.71 364,881 -2.78(-3.63%)
Nov 26, 2021 76.74 77.54 75.32 76.49 226,696 -1.09(-1.41%)
Nov 24, 2021 76.51 78.39 75.14 77.58 326,956 +0.58(+0.75%)
Nov 23, 2021 77.42 78.31 74.11 77.00 480,089 -0.62(-0.80%)
Nov 22, 2021 79.95 80.40 76.57 77.62 390,895 -1.70(-2.14%)
Nov 19, 2021 77.51 79.45 77.14 79.32 306,234 +1.93(+2.49%)
Nov 18, 2021 77.61 77.60 76.71 77.39 570,544 -0.10(-0.13%)
Nov 17, 2021 78.98 79.79 76.91 77.49 337,197 -1.61(-2.04%)
Nov 16, 2021 80.41 81.23 78.86 79.10 257,131 -1.44(-1.79%)
Nov 15, 2021 80.85 81.93 78.89 80.54 256,273 +0.01(+0.01%)
Nov 12, 2021 81.68 82.07 79.71 80.53 186,381 -1.33(-1.62%)
Nov 11, 2021 80.37 82.03 79.60 81.86 268,592 +1.72(+2.15%)
Nov 10, 2021 80.22 80.14 290,740 -0.78(-0.96%)
Nov 09, 2021 82.99 83.09 80.77 80.92 264,299 -1.68(-2.03%)
Nov 08, 2021 83.36 86.08 82.29 82.60 536,515 -0.74(-0.89%)
Nov 05, 2021 85.31 86.92 83.10 83.34 277,483 -2.40(-2.80%)
Nov 04, 2021 85.75 87.04 84.36 85.74 549,418 -0.26(-0.30%)
Nov 03, 2021 87.11 89.56 82.75 86.00 779,751 +1.17(+1.38%)
Nov 02, 2021 86.16 86.97 83.90 84.83 292,760 -1.15(-1.34%)
Nov 01, 2021 83.58 86.20 83.92 85.98 265,349 +2.06(+2.45%)
Oct 29, 2021 84.62 85.87 82.72 83.92 367,224 -0.85(-1.00%)
Oct 28, 2021 81.59 84.97 81.11 84.77 417,403 +3.12(+3.82%)
Oct 27, 2021 80.12 81.96 79.35 81.65 296,390 +1.15(+1.43%)
Oct 26, 2021 80.65 80.50 476,482 +0.81(+1.02%)
Oct 25, 2021 78.08 80.52 77.94 79.69 406,805 +1.47(+1.88%)
Oct 22, 2021 78.62 78.62 75.83 78.22 361,849 -0.18(-0.23%)
Oct 21, 2021 77.45 80.01 77.37 78.40 527,165 +1.44(+1.87%)
Oct 20, 2021 78.44 79.18 76.80 76.96 847,760 -1.08(-1.38%)
Oct 19, 2021 78.15 79.71 77.79 78.04 221,744 +0.02(+0.03%)
Oct 18, 2021 78.88 79.09 77.76 78.02 354,664 -1.98(-2.48%)
Oct 15, 2021 81.14 82.66 79.68 80.00 359,439 -1.00(-1.23%)
Oct 14, 2021 81.81 82.21 80.71 81.00 521,785 -0.08(-0.10%)
Oct 13, 2021 82.79 84.04 80.87 81.08 332,007 -1.71(-2.07%)
Oct 12, 2021 81.69 84.37 81.05 82.79 531,282 +1.80(+2.22%)
Oct 11, 2021 81.47 82.76 80.38 80.99 520,463 -0.65(-0.80%)
Oct 08, 2021 85.42 85.42 81.45 81.64 350,073 -3.81(-4.46%)
Oct 07, 2021 85.94 88.41 85.23 85.45 327,201 -1.03(-1.19%)
Oct 06, 2021 86.67 87.95 85.41 86.48 366,272 -0.63(-0.72%)
Oct 05, 2021 85.08 87.21 84.92 87.11 194,424 +2.13(+2.51%)
Oct 04, 2021 86.81 86.81 84.54 84.98 180,833 -2.82(-3.21%)
Oct 01, 2021 89.72 89.72 86.46 87.80 399,145 -2.39(-2.65%)
Sep 30, 2021 87.42 91.10 86.93 90.19 290,393 +4.07(+4.73%)
Sep 29, 2021 87.46 88.51 86.03 86.12 504,915 -0.88(-1.01%)
Sep 28, 2021 87.49 89.71 86.68 87.00 492,872 -1.66(-1.87%)
Sep 27, 2021 95.04 95.36 87.63 88.66 717,205 -6.45(-6.78%)
Sep 24, 2021 96.67 97.28 94.97 95.11 232,860 -2.39(-2.45%)
Sep 23, 2021 96.63 98.43 96.38 97.50 403,016 +1.01(+1.05%)
Sep 22, 2021 96.20 97.24 94.82 96.49 335,133 +0.43(+0.45%)
Sep 21, 2021 96.93 98.22 95.97 96.06 302,266 -0.38(-0.39%)
Sep 20, 2021 95.85 99.79 95.71 96.44 400,088 -1.83(-1.86%)
Sep 17, 2021 97.00 98.31 95.54 98.27 467,346 +2.04(+2.12%)
Sep 16, 2021 96.49 97.16 94.52 96.23 363,397 -0.69(-0.71%)
Sep 15, 2021 95.20 99.47 94.37 96.92 383,191 +1.77(+1.86%)
Sep 14, 2021 100.22 100.65 94.85 95.15 498,759 -5.32(-5.30%)
Sep 13, 2021 102.81 103.14 100.17 100.47 516,867 -1.39(-1.36%)
Sep 10, 2021 101.47 102.69 99.98 101.86 323,141 +0.62(+0.61%)
Sep 09, 2021 101.71 104.31 101.06 101.24 366,658 -1.06(-1.04%)
Sep 08, 2021 100.65 102.57 100.00 102.30 262,751 +0.32(+0.31%)
Sep 07, 2021 102.34 104.38 99.42 101.98 337,188 -0.42(-0.41%)
Sep 03, 2021 101.13 103.33 100.78 102.40 325,649 +0.93(+0.92%)
Sep 02, 2021 99.82 101.63 99.66 101.47 320,085 +1.82(+1.83%)
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.