Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	40.30	40.92	39.53	40.14	288,796	-0.16(-0.40%)
Oct 30, 2019	39.47	40.75	38.83	40.30	298,804	+0.81(+2.05%)
Oct 29, 2019	42.21	42.21	38.95	39.49	608,136	-2.58(-6.13%)
Oct 28, 2019	41.23	42.36	41.05	42.07	362,260	+1.13(+2.76%)
Oct 25, 2019	39.81	41.42	39.76	40.94	424,500	+0.67(+1.66%)
Oct 24, 2019	41.46	41.48	39.95	40.27	300,334	-0.90(-2.19%)
Oct 23, 2019	41.32	41.81	41.03	41.17	354,976	-0.31(-0.75%)
Oct 22, 2019	42.46	42.58	41.06	41.48	366,890	-0.51(-1.21%)
Oct 21, 2019	43.31	44.13	41.76	41.99	496,297	-0.72(-1.69%)
Oct 18, 2019	43.80	44.31	42.13	42.71	1,091,800	-1.18(-2.69%)
Oct 17, 2019	43.75	44.60	43.35	43.89	309,672	+0.20(+0.46%)
Oct 16, 2019	42.60	44.26	42.60	43.69	324,379	+0.93(+2.17%)
Oct 15, 2019	41.65	43.20	41.65	42.76	555,683	+1.10(+2.64%)
Oct 14, 2019	42.75	43.94	41.38	41.66	355,840	-1.10(-2.57%)
Oct 11, 2019	42.34	43.21	41.97	42.76	427,100	+1.01(+2.42%)
Oct 10, 2019	42.07	42.95	41.52	41.75	344,379	-0.21(-0.50%)
Oct 09, 2019	43.93	44.14	41.87	41.96	308,163	-1.30(-3.01%)
Oct 08, 2019	44.10	44.89	43.21	43.26	615,415	-1.56(-3.48%)
Oct 07, 2019	44.40	45.34	44.19	44.82	415,480	+0.30(+0.67%)
Oct 04, 2019	43.70	44.70	43.22	44.52	440,500	+0.98(+2.25%)
Oct 03, 2019	42.30	43.73	41.69	43.54	366,664	+1.32(+3.13%)
Oct 02, 2019	42.27	43.20	41.35	42.22	984,678	-0.28(-0.66%)
Oct 01, 2019	42.52	43.62	41.84	42.50	822,939	-0.28(-0.65%)
Sep 30, 2019	42.81	43.94	42.30	42.78	544,150	+0.28(+0.66%)
Sep 27, 2019	42.44	43.66	41.35	42.50	963,900	-0.02(-0.05%)
Sep 26, 2019	43.27	43.31	42.02	42.52	783,254	-0.75(-1.73%)
Sep 25, 2019	42.88	43.62	42.26	43.27	455,254	+0.47(+1.10%)
Sep 24, 2019	44.46	44.46	41.42	42.80	513,119	-1.36(-3.08%)
Sep 23, 2019	42.06	44.39	42.06	44.16	577,261	+1.59(+3.74%)
Sep 20, 2019	43.20	44.60	42.17	42.57	1,607,800	-0.80(-1.84%)
Sep 19, 2019	43.70	44.42	42.91	43.37	576,275	-0.17(-0.39%)
Sep 18, 2019	44.20	44.81	42.77	43.54	471,187	-0.68(-1.54%)
Sep 17, 2019	44.23	45.57	43.98	44.22	449,371	-0.54(-1.21%)
Sep 16, 2019	43.71	45.71	43.46	44.76	486,270	+0.66(+1.50%)
Sep 13, 2019	44.95	45.47	43.70	44.10	940,200	-0.59(-1.32%)
Sep 12, 2019	43.48	45.86	42.68	44.69	826,294	-0.32(-0.71%)
Sep 11, 2019	43.33	45.70	42.69	45.01	1,998,787	+1.88(+4.36%)
Sep 10, 2019	42.20	43.89	41.52	43.13	1,248,245	+0.48(+1.13%)
Sep 09, 2019	44.75	44.75	41.51	42.65	997,243	-2.11(-4.71%)
Sep 06, 2019	46.48	46.70	44.36	44.76	720,400	-1.78(-3.82%)
Sep 05, 2019	45.46	48.55	45.28	46.54	879,168	+1.48(+3.28%)
Sep 04, 2019	52.30	52.66	44.74	45.06	1,768,362	-6.23(-12.15%)
Sep 03, 2019	54.02	54.80	51.09	51.29	327,168	-3.18(-5.84%)
Aug 30, 2019	54.96	55.29	53.42	54.47	311,200	-0.15(-0.27%)
Aug 29, 2019	53.72	54.65	53.45	54.62	216,024	+1.57(+2.96%)
Aug 28, 2019	50.32	53.37	49.80	53.05	312,006	+2.49(+4.92%)
Aug 27, 2019	54.87	55.49	50.43	50.56	426,725	-3.72(-6.85%)
Aug 26, 2019	55.96	56.25	53.76	54.28	280,560	-1.07(-1.93%)
Aug 23, 2019	56.57	57.54	55.02	55.35	450,300	-1.67(-2.93%)
Aug 22, 2019	59.08	59.34	56.52	57.02	328,320	-1.72(-2.93%)
Aug 21, 2019	58.86	59.20	57.77	58.74	222,292	+0.80(+1.38%)
Aug 20, 2019	59.01	59.54	57.51	57.94	224,083	-1.44(-2.43%)
Aug 19, 2019	59.99	60.06	58.58	59.38	293,458	+0.73(+1.24%)
Aug 16, 2019	57.56	58.79	57.53	58.65	291,800	+1.78(+3.13%)
Aug 15, 2019	59.77	60.43	56.71	56.87	327,459	-2.82(-4.72%)
Aug 14, 2019	59.57	61.63	58.70	59.69	766,057	-1.47(-2.40%)
Aug 13, 2019	60.89	63.68	60.49	61.16	345,570	-0.34(-0.55%)
Aug 12, 2019	60.49	61.55	59.38	61.50	513,767	+0.50(+0.82%)
Aug 09, 2019	60.86	61.70	60.02	61.00	284,400	-0.64(-1.04%)
Aug 08, 2019	59.73	62.00	58.89	61.64	462,085	+2.53(+4.28%)
Aug 07, 2019	57.00	59.46	56.65	59.11	372,597	+1.01(+1.74%)
Aug 06, 2019	54.98	58.15	54.80	58.10	411,114	+3.84(+7.08%)
Aug 05, 2019	54.59	54.89	52.79	54.26	443,978	-1.40(-2.52%)
Aug 02, 2019	58.07	60.63	55.40	55.66	569,100	-4.77(-7.89%)