Ultragenyx Pharmaceu (NQ: RARE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	50.80	51.45	49.96	50.36	1,246,799	-0.07(-0.14%)
Nov 07, 2024	50.53	51.32	49.60	50.43	706,142	-0.09(-0.18%)
Nov 06, 2024	52.56	53.47	49.27	50.52	1,611,805	-1.66(-3.18%)
Nov 05, 2024	50.09	52.19	49.89	52.18	1,748,995	+1.12(+2.19%)
Nov 04, 2024	50.58	51.75	49.84	51.06	2,294,975	+0.07(+0.14%)
Nov 01, 2024	51.14	51.84	50.83	50.99	680,606	+0.00(+0.00%)
Oct 31, 2024	51.50	52.09	50.76	50.99	833,821	-0.85(-1.64%)
Oct 30, 2024	52.30	53.20	51.50	51.84	721,993	-0.96(-1.82%)
Oct 29, 2024	53.33	53.48	52.38	52.80	632,745	-0.27(-0.51%)
Oct 28, 2024	54.36	55.05	52.65	53.07	922,887	-0.75(-1.39%)
Oct 25, 2024	54.67	55.40	53.78	53.82	427,150	-1.00(-1.82%)
Oct 24, 2024	54.51	55.23	54.19	54.82	446,818	+0.13(+0.24%)
Oct 23, 2024	54.80	56.38	54.51	54.69	518,139	-0.10(-0.18%)
Oct 22, 2024	54.04	55.17	53.77	54.79	374,759	+0.33(+0.61%)
Oct 21, 2024	56.16	56.20	54.28	54.46	419,882	-1.80(-3.20%)
Oct 18, 2024	56.81	57.09	56.19	56.26	310,163	-0.51(-0.90%)
Oct 17, 2024	57.70	57.97	56.02	56.77	497,778	-0.93(-1.61%)
Oct 16, 2024	57.55	57.99	56.69	57.70	658,786	+0.58(+1.02%)
Oct 15, 2024	56.33	57.34	55.72	57.12	581,457	+0.93(+1.66%)
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	778,970	+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	-0.68(-1.18%)
Sep 24, 2024	57.52	58.14	56.38	57.44	565,848	-0.12(-0.21%)
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%)

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.