Menu

Ultragenyx Pharmaceu (NQ: RARE )

44.15 -0.87 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 45.00 45.28 43.83 44.15 837,981 -0.87(-1.93%)
Jul 31, 2024 44.89 46.66 44.20 45.02 746,998 +0.31(+0.69%)
Jul 30, 2024 45.36 45.77 44.22 44.71 504,347 -0.53(-1.17%)
Jul 29, 2024 45.10 45.74 44.43 45.24 818,499 +0.38(+0.85%)
Jul 26, 2024 45.56 45.91 44.41 44.86 604,658 -0.20(-0.44%)
Jul 25, 2024 45.29 46.77 44.92 45.06 738,141 -0.05(-0.11%)
Jul 24, 2024 44.89 46.04 44.55 45.11 391,351 -0.07(-0.15%)
Jul 23, 2024 44.47 46.05 44.08 45.18 631,943 +0.72(+1.62%)
Jul 22, 2024 42.95 44.53 42.52 44.46 731,716 +1.91(+4.49%)
Jul 19, 2024 42.91 43.48 42.09 42.55 606,784 -0.23(-0.54%)
Jul 18, 2024 43.82 44.60 41.99 42.78 634,038 -1.11(-2.53%)
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%)
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.