Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.23	45.34	43.23	45.33	608,437	+2.35(+5.47%)
Jan 30, 2023	43.35	43.62	42.72	42.98	623,690	-0.74(-1.69%)
Jan 27, 2023	44.22	44.98	43.66	43.72	449,661	-0.42(-0.95%)
Jan 26, 2023	43.70	44.35	43.10	44.14	623,432	+0.74(+1.71%)
Jan 25, 2023	43.31	43.88	42.42	43.40	617,035	-0.09(-0.21%)
Jan 24, 2023	42.84	43.57	42.51	43.49	528,521	+0.68(+1.59%)
Jan 23, 2023	42.31	42.90	41.91	42.81	936,018	+0.41(+0.97%)
Jan 20, 2023	41.60	42.62	41.23	42.40	1,057,449	+0.90(+2.17%)
Jan 19, 2023	42.44	42.93	41.39	41.50	565,886	-1.12(-2.63%)
Jan 18, 2023	43.46	44.75	41.91	42.62	625,335	+0.12(+0.28%)
Jan 17, 2023	43.64	44.60	42.36	42.50	536,137	-1.05(-2.41%)
Jan 13, 2023	43.00	45.01	41.00	43.55	700,224	+0.36(+0.83%)
Jan 12, 2023	41.74	43.20	40.72	43.19	741,685	+1.47(+3.52%)
Jan 11, 2023	43.54	43.54	40.71	41.72	613,992	-1.73(-3.98%)
Jan 10, 2023	40.31	43.51	39.17	43.45	977,892	+2.85(+7.02%)
Jan 09, 2023	46.50	46.50	40.53	40.60	1,271,221	-6.06(-12.99%)
Jan 06, 2023	47.34	47.64	46.20	46.66	436,497	-0.57(-1.21%)
Jan 05, 2023	47.11	47.57	46.55	47.23	594,285	-0.21(-0.44%)
Jan 04, 2023	45.84	48.38	45.84	47.44	583,495	+1.92(+4.22%)
Jan 03, 2023	46.42	47.48	45.20	45.52	679,193	-0.81(-1.75%)
Dec 30, 2022	45.08	46.51	44.50	46.33	553,250	+1.16(+2.57%)
Dec 29, 2022	43.89	46.37	43.69	45.17	549,353	+1.65(+3.79%)
Dec 28, 2022	42.84	43.97	42.46	43.52	495,318	+0.65(+1.52%)
Dec 27, 2022	43.55	43.73	42.71	42.87	505,782	-0.65(-1.49%)
Dec 23, 2022	44.55	44.55	42.74	43.52	686,796	-1.28(-2.86%)
Dec 22, 2022	43.57	45.56	43.57	44.80	487,705	+0.69(+1.56%)
Dec 21, 2022	43.96	46.05	43.58	44.11	605,094	+0.21(+0.48%)
Dec 20, 2022	41.13	44.08	41.13	43.90	797,043	+2.20(+5.28%)
Dec 19, 2022	45.43	45.67	41.56	41.70	901,960	-3.93(-8.61%)
Dec 16, 2022	45.12	46.23	44.20	45.63	1,110,823	+0.06(+0.13%)
Dec 15, 2022	45.02	45.86	44.50	45.57	687,175	+0.11(+0.24%)
Dec 14, 2022	44.93	46.17	44.31	45.46	860,014	+0.53(+1.18%)
Dec 13, 2022	43.54	45.26	43.17	44.93	883,109	+2.15(+5.03%)
Dec 12, 2022	40.92	43.02	40.13	42.78	889,813	+2.13(+5.24%)
Dec 09, 2022	41.01	41.09	40.20	40.65	706,385	-0.56(-1.36%)
Dec 08, 2022	39.83	41.83	39.04	41.21	511,037	+1.70(+4.30%)
Dec 07, 2022	39.07	40.57	38.95	39.51	884,292	+0.29(+0.74%)
Dec 06, 2022	39.57	39.71	38.51	39.22	600,353	-0.61(-1.53%)
Dec 05, 2022	40.05	40.45	39.23	39.83	602,644	-0.34(-0.85%)
Dec 02, 2022	37.38	40.22	36.51	40.17	1,429,903	+2.36(+6.24%)
Dec 01, 2022	36.57	37.88	36.38	37.81	1,556,419	+1.51(+4.16%)
Nov 30, 2022	36.14	36.80	35.23	36.30	1,647,199	+0.63(+1.77%)
Nov 29, 2022	35.40	36.14	34.78	35.67	572,298	+0.27(+0.76%)
Nov 28, 2022	35.69	36.33	35.18	35.40	675,204	-0.32(-0.90%)
Nov 25, 2022	34.65	36.84	34.55	35.72	532,937	+1.13(+3.27%)
Nov 23, 2022	34.83	35.86	34.10	34.59	597,383	-0.06(-0.17%)
Nov 22, 2022	34.14	34.83	33.36	34.65	667,697	+0.28(+0.81%)
Nov 21, 2022	36.01	36.15	34.32	34.37	832,664	-1.62(-4.50%)
Nov 18, 2022	35.82	36.29	35.63	35.99	878,546	+0.87(+2.48%)
Nov 17, 2022	34.60	35.18	34.00	35.12	612,722	-0.10(-0.28%)
Nov 16, 2022	35.46	35.81	34.23	35.22	717,585	-0.24(-0.68%)
Nov 15, 2022	36.30	36.81	34.90	35.46	769,735	+0.21(+0.60%)
Nov 14, 2022	36.76	37.66	35.20	35.25	838,758	-1.30(-3.56%)
Nov 11, 2022	36.72	37.77	35.38	36.55	1,113,429	-1.03(-2.74%)
Nov 10, 2022	35.60	37.60	34.99	37.58	1,782,921	+3.86(+11.45%)
Nov 09, 2022	34.33	34.51	33.62	33.72	809,860	-1.02(-2.94%)
Nov 08, 2022	35.27	36.59	34.28	34.74	570,061	-0.33(-0.94%)
Nov 07, 2022	35.50	36.37	34.83	35.07	631,847	-0.20(-0.57%)
Nov 04, 2022	38.71	38.71	35.07	35.27	1,020,274	-2.90(-7.60%)
Nov 03, 2022	40.69	41.98	36.67	38.17	732,111	-2.42(-5.96%)
Nov 02, 2022	42.30	42.80	40.53	40.59	491,725	-1.34(-3.20%)