Ultragenyx Pharmaceutical Inc. - Common Stock (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	37.53	38.66	37.26	38.33	840,500	+0.83(+2.21%)
Mar 10, 2025	38.07	38.72	37.10	37.50	914,530	-1.12(-2.90%)
Mar 07, 2025	40.08	40.25	38.61	38.62	724,701	-1.40(-3.50%)
Mar 06, 2025	40.06	41.11	39.83	40.02	1,130,366	-0.85(-2.08%)
Mar 05, 2025	41.00	41.37	39.72	40.87	835,428	-0.23(-0.56%)
Mar 04, 2025	40.65	41.25	39.73	41.10	1,385,598	-0.16(-0.39%)
Mar 03, 2025	42.64	43.22	40.85	41.26	708,394	-1.66(-3.87%)
Feb 28, 2025	41.74	43.00	41.68	42.92	910,491	+0.95(+2.26%)
Feb 27, 2025	41.74	43.54	41.68	41.97	652,740	+0.35(+0.84%)
Feb 26, 2025	41.09	42.90	40.66	41.62	690,304	+0.82(+2.01%)
Feb 25, 2025	41.82	42.00	39.74	40.80	947,383	-1.04(-2.49%)
Feb 24, 2025	42.85	42.85	40.87	41.84	627,953	-0.75(-1.76%)
Feb 21, 2025	44.40	45.00	42.54	42.59	616,026	-1.89(-4.25%)
Feb 20, 2025	44.38	44.88	44.00	44.48	618,722	+0.19(+0.43%)
Feb 19, 2025	43.64	44.98	43.52	44.29	684,999	+0.67(+1.54%)
Feb 18, 2025	42.83	44.72	42.57	43.62	818,127	+1.13(+2.66%)
Feb 14, 2025	44.52	46.27	41.73	42.49	1,211,521	-1.03(-2.37%)
Feb 13, 2025	43.51	43.90	42.96	43.52	784,302	+0.09(+0.21%)
Feb 12, 2025	42.87	43.74	42.52	43.43	635,030	-0.15(-0.34%)
Feb 11, 2025	44.20	45.02	43.49	43.58	571,652	-1.20(-2.68%)
Feb 10, 2025	45.56	45.67	44.65	44.78	579,641	-0.57(-1.26%)
Feb 07, 2025	45.73	46.15	45.02	45.35	690,721	-0.43(-0.94%)
Feb 06, 2025	45.38	46.50	44.68	45.78	761,639	+0.41(+0.90%)
Feb 05, 2025	44.37	45.63	44.19	45.37	554,543	+1.19(+2.69%)
Feb 04, 2025	43.23	44.53	43.23	44.18	498,153	+0.76(+1.75%)
Feb 03, 2025	42.19	44.13	41.89	43.42	754,527	+0.39(+0.91%)
Jan 31, 2025	43.62	43.83	42.75	43.03	466,606	-0.37(-0.85%)
Jan 30, 2025	42.70	43.91	42.31	43.40	438,505	+0.93(+2.19%)
Jan 29, 2025	42.44	43.08	42.11	42.47	393,281	-0.02(-0.05%)
Jan 28, 2025	43.37	43.42	42.41	42.49	553,387	-0.78(-1.80%)
Jan 27, 2025	43.84	44.66	43.12	43.27	736,287	-0.78(-1.77%)
Jan 24, 2025	44.81	45.27	44.03	44.05	763,018	-0.80(-1.78%)
Jan 23, 2025	43.05	45.48	42.69	44.85	1,513,636	+1.91(+4.45%)
Jan 22, 2025	41.35	43.18	41.10	42.94	807,082	+1.66(+4.02%)
Jan 21, 2025	40.47	41.33	40.01	41.28	1,164,838	+1.28(+3.20%)
Jan 17, 2025	41.22	41.50	39.99	40.00	795,088	-0.85(-2.08%)
Jan 16, 2025	40.93	41.66	40.37	40.85	753,295	-0.13(-0.32%)
Jan 15, 2025	40.83	43.74	40.63	40.98	1,097,116	+0.96(+2.40%)
Jan 14, 2025	43.33	44.52	39.79	40.02	989,736	-3.14(-7.28%)
Jan 13, 2025	41.00	43.23	40.50	43.16	2,179,772	+1.09(+2.59%)
Jan 10, 2025	43.29	43.72	41.58	42.07	833,991	-1.58(-3.62%)
Jan 08, 2025	44.40	44.78	43.28	43.65	612,851	-0.79(-1.78%)
Jan 07, 2025	43.11	46.24	43.03	44.44	1,161,816	+1.78(+4.17%)
Jan 06, 2025	41.51	43.00	41.06	42.66	1,908,186	+1.16(+2.80%)
Jan 03, 2025	41.15	41.95	41.09	41.50	1,482,759	+0.35(+0.85%)