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 (%)
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%)
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 52.03 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%)
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%)
Jun 03, 2024 40.58 41.48 39.46 41.13 889,598 +0.99(+2.47%)
May 31, 2024 39.47 40.74 39.14 40.14 1,533,996 +1.49(+3.86%)
May 30, 2024 38.37 38.92 37.82 38.65 666,156 +0.51(+1.34%)
May 29, 2024 38.80 39.27 38.02 38.14 532,826 -1.20(-3.05%)
May 28, 2024 40.39 40.59 38.69 39.34 818,934 -1.00(-2.48%)
May 24, 2024 39.98 40.89 39.40 40.34 407,482 +0.44(+1.10%)
May 23, 2024 41.29 41.51 39.42 39.90 578,644 -1.18(-2.87%)
May 22, 2024 40.46 41.32 40.46 41.08 505,028 +0.50(+1.23%)
May 21, 2024 41.39 41.60 39.95 40.58 600,979 -0.95(-2.29%)
May 20, 2024 41.90 41.92 40.94 41.53 732,216 -0.34(-0.81%)
May 17, 2024 42.70 43.08 41.76 41.87 802,954 -0.74(-1.74%)
May 16, 2024 41.33 43.00 41.15 42.61 1,194,743 +1.49(+3.62%)
May 15, 2024 41.50 41.77 41.04 41.12 674,823 +0.15(+0.37%)
May 14, 2024 41.58 41.77 40.59 40.97 564,473 +0.01(+0.02%)
May 13, 2024 40.99 41.97 40.59 40.96 440,612 +0.06(+0.15%)
May 10, 2024 41.54 41.56 40.26 40.90 549,642 -0.32(-0.78%)
May 09, 2024 41.83 42.08 41.06 41.22 407,732 -0.34(-0.82%)
May 08, 2024 41.52 42.09 41.00 41.56 764,567 -0.40(-0.95%)
May 07, 2024 43.21 43.32 41.48 41.96 842,499 -1.05(-2.44%)
May 06, 2024 42.77 43.12 41.81 43.01 1,099,857 +0.26(+0.61%)
May 03, 2024 44.88 46.01 42.67 42.75 1,143,019 -0.45(-1.04%)
May 02, 2024 43.66 44.02 42.39 43.20 805,187 -0.10(-0.23%)
May 01, 2024 42.61 44.12 42.24 43.30 1,610,352 +0.76(+1.79%)
Apr 30, 2024 43.58 44.32 42.51 42.54 714,710 -1.48(-3.36%)
Apr 29, 2024 44.52 45.36 43.92 44.02 625,791 -0.22(-0.50%)
Apr 26, 2024 44.16 44.58 43.71 44.24 450,422 +0.39(+0.89%)
Apr 25, 2024 43.41 43.99 42.73 43.85 470,806 -0.43(-0.97%)
Apr 24, 2024 45.52 45.55 43.61 44.28 670,632 -0.83(-1.84%)
Apr 23, 2024 43.74 45.58 43.13 45.11 836,694 +1.42(+3.25%)
Apr 22, 2024 43.23 44.44 42.40 43.69 592,367 +1.32(+3.12%)
Apr 19, 2024 43.26 43.92 41.07 42.37 676,055 -1.01(-2.33%)
Apr 18, 2024 44.10 44.80 43.32 43.38 768,249 -0.73(-1.65%)
Apr 17, 2024 42.26 44.63 42.25 44.11 908,191 +1.80(+4.25%)
Apr 16, 2024 42.85 44.20 42.21 42.31 886,829 -0.56(-1.31%)
Apr 15, 2024 44.54 44.54 42.01 42.87 1,727,295 -4.13(-8.79%)
Apr 12, 2024 50.15 50.71 46.81 47.00 786,724 -3.70(-7.30%)
Apr 11, 2024 52.00 52.56 50.35 50.70 638,712 -0.91(-1.76%)
Apr 10, 2024 49.67 51.68 49.41 51.61 559,856 +1.05(+2.08%)
Apr 09, 2024 50.36 51.24 50.24 50.56 530,495 +0.33(+0.66%)
Apr 08, 2024 50.39 51.20 49.21 50.23 488,911 -0.01(-0.02%)
Apr 05, 2024 46.59 50.84 45.83 50.24 981,019 +3.16(+6.71%)
Apr 04, 2024 47.55 49.50 47.04 47.08 554,437 +0.00(+0.00%)
Apr 03, 2024 46.48 47.50 45.70 47.08 620,664 +0.49(+1.05%)
Apr 02, 2024 46.03 46.70 45.24 46.59 815,146 -0.38(-0.81%)
Apr 01, 2024 46.74 47.04 45.72 46.97 578,319 +0.28(+0.60%)
Mar 28, 2024 46.91 47.12 46.28 46.69 543,698 -0.13(-0.28%)
Mar 27, 2024 45.97 47.16 45.55 46.82 551,352 +1.36(+2.99%)
Mar 26, 2024 45.97 46.24 45.01 45.46 362,335 +0.04(+0.09%)
Mar 25, 2024 45.87 46.31 45.02 45.42 442,715 -0.43(-0.94%)
Mar 22, 2024 46.81 47.05 45.56 45.85 403,666 -0.80(-1.71%)
Mar 21, 2024 47.34 47.94 46.63 46.65 473,570 -0.36(-0.77%)
Mar 20, 2024 46.94 47.26 46.35 47.01 516,842 +0.01(+0.02%)
Mar 19, 2024 46.11 47.38 46.11 47.00 892,358 +0.41(+0.88%)
Mar 18, 2024 47.94 47.94 46.53 46.59 853,868 -0.78(-1.65%)
Mar 15, 2024 46.61 47.63 46.22 47.37 1,792,072 +0.72(+1.54%)
Mar 14, 2024 47.85 48.18 46.47 46.65 1,090,127 -1.90(-3.91%)
Mar 13, 2024 47.82 49.27 47.59 48.55 847,957 +0.89(+1.87%)
Mar 12, 2024 48.26 48.76 47.31 47.66 549,006 -0.85(-1.75%)
Mar 11, 2024 50.66 50.95 48.40 48.51 639,244 -2.02(-4.00%)
Mar 08, 2024 51.42 51.74 50.16 50.53 501,022 -0.32(-0.63%)
Mar 07, 2024 51.65 52.09 50.49 50.85 554,596 -0.41(-0.80%)
Mar 06, 2024 51.42 51.77 50.88 51.26 435,079 -0.21(-0.41%)
Mar 05, 2024 52.62 53.25 50.14 51.47 790,576 -1.84(-3.45%)
Mar 04, 2024 53.76 53.77 52.01 53.31 692,941 -0.38(-0.71%)
Mar 01, 2024 52.23 54.56 52.03 53.69 743,828 +1.97(+3.81%)
Feb 29, 2024 53.68 54.39 51.68 51.72 1,347,322 -1.03(-1.95%)
Feb 28, 2024 53.66 54.48 52.58 52.75 924,092 -0.91(-1.70%)
Feb 27, 2024 50.97 53.90 50.70 53.66 910,704 +3.41(+6.79%)
Feb 26, 2024 49.43 50.71 49.09 50.25 553,606 +0.77(+1.56%)
Feb 23, 2024 48.78 50.22 48.74 49.48 454,394 +0.60(+1.23%)
Feb 22, 2024 48.00 49.36 47.48 48.88 395,388 +0.70(+1.45%)
Feb 21, 2024 47.96 48.53 47.67 48.18 456,543 +0.31(+0.65%)
Feb 20, 2024 48.47 49.73 47.29 47.87 706,673 -1.05(-2.15%)
Feb 16, 2024 47.00 49.57 46.58 48.92 1,081,987 +2.66(+5.75%)
Feb 15, 2024 46.32 47.11 45.81 46.26 843,541 +0.60(+1.31%)
Feb 14, 2024 44.64 45.93 44.40 45.66 583,574 +1.67(+3.80%)
Feb 13, 2024 45.39 45.39 43.69 43.99 584,218 -2.75(-5.88%)
Feb 12, 2024 46.90 47.82 46.46 46.74 646,848 +0.01(+0.02%)
Feb 09, 2024 45.22 47.13 45.17 46.73 431,974 +1.28(+2.82%)
Feb 08, 2024 44.82 45.66 44.79 45.45 652,729 +0.74(+1.66%)
Feb 07, 2024 45.87 45.91 44.59 44.71 496,896 -1.18(-2.57%)
Feb 06, 2024 45.06 45.96 44.44 45.89 733,372 +1.13(+2.52%)
Feb 05, 2024 42.62 44.98 42.24 44.76 710,096 +1.74(+4.04%)
Feb 02, 2024 43.79 43.79 42.62 43.02 621,299 -1.08(-2.45%)
Feb 01, 2024 44.49 44.71 43.65 44.10 693,591 -0.01(-0.02%)
Jan 31, 2024 44.88 45.61 43.68 44.11 561,131 -0.77(-1.72%)
Jan 30, 2024 46.21 46.21 44.44 44.88 561,870 -1.11(-2.41%)
Jan 29, 2024 45.14 46.48 44.33 45.99 718,566 +1.02(+2.27%)
Jan 26, 2024 45.50 45.96 44.80 44.97 551,614 -0.28(-0.62%)
Jan 25, 2024 44.14 45.32 43.84 45.25 689,150 +1.64(+3.76%)
Jan 24, 2024 44.96 44.96 43.49 43.61 559,571 -0.87(-1.96%)
Jan 23, 2024 45.38 45.67 43.52 44.48 444,753 -0.15(-0.34%)
Jan 22, 2024 44.58 45.91 43.72 44.63 714,359 +0.03(+0.07%)
Jan 19, 2024 43.36 44.74 42.67 44.60 3,197,873 +1.44(+3.34%)
Jan 18, 2024 43.64 43.72 41.87 43.16 826,498 -0.28(-0.64%)
Jan 17, 2024 43.73 43.73 42.76 43.44 904,261 -0.56(-1.27%)
Jan 16, 2024 44.92 45.31 43.54 44.00 1,069,354 -1.70(-3.72%)
Jan 12, 2024 46.40 47.08 45.31 45.70 921,041 -0.45(-0.98%)
Jan 11, 2024 46.65 47.05 45.70 46.15 813,482 -1.01(-2.14%)
Jan 10, 2024 48.45 49.23 46.77 47.16 740,705 -1.19(-2.46%)
Jan 09, 2024 49.18 49.37 47.70 48.35 627,139 -1.43(-2.87%)
Jan 08, 2024 47.59 49.79 46.33 49.78 1,203,789 +2.18(+4.58%)
Jan 05, 2024 46.51 47.85 45.57 47.60 753,840 +0.51(+1.08%)
Jan 04, 2024 48.35 49.11 46.66 47.09 1,224,399 -0.86(-1.79%)
Jan 03, 2024 47.69 48.70 47.08 47.95 1,232,944 -0.22(-0.46%)
Jan 02, 2024 47.34 49.00 47.34 48.17 787,329 +0.35(+0.73%)
Dec 29, 2023 48.25 48.38 47.51 47.82 573,413 -0.45(-0.93%)
Dec 28, 2023 49.00 49.93 47.72 48.27 901,173 -0.92(-1.87%)
Dec 27, 2023 47.75 49.24 47.20 49.19 711,349 +1.57(+3.30%)
Dec 26, 2023 48.30 48.52 47.50 47.62 488,014 +0.12(+0.25%)
Dec 22, 2023 45.63 47.57 45.63 47.50 524,969 +1.96(+4.30%)
Dec 21, 2023 45.96 47.00 44.80 45.54 584,601 +0.15(+0.33%)
Dec 20, 2023 47.94 47.94 45.29 45.39 780,601 -2.82(-5.85%)
Dec 19, 2023 45.74 48.45 45.64 48.21 694,251 +2.55(+5.58%)
Dec 18, 2023 45.94 46.68 44.73 45.66 686,826 -0.31(-0.67%)
Dec 15, 2023 46.00 47.39 45.34 45.97 2,259,402 +0.06(+0.13%)
Dec 14, 2023 45.57 46.12 44.73 45.91 1,061,121 +1.16(+2.59%)
Dec 13, 2023 43.44 45.16 43.28 44.75 993,219 +1.32(+3.04%)
Dec 12, 2023 40.52 44.19 39.75 43.43 661,913 +2.81(+6.92%)
Dec 11, 2023 40.69 41.05 39.42 40.62 953,248 +0.16(+0.40%)
Dec 08, 2023 42.39 42.42 40.34 40.46 604,216 -0.96(-2.32%)
Dec 07, 2023 41.22 42.07 40.60 41.42 571,117 +0.31(+0.75%)
Dec 06, 2023 42.24 42.24 40.92 41.11 468,649 -0.90(-2.14%)
Dec 05, 2023 40.87 42.88 40.29 42.01 755,936 +0.79(+1.92%)
Dec 04, 2023 39.43 41.27 39.43 41.22 622,836 +1.06(+2.64%)
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.