Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.30	56.22	50.72	56.08	686,000	+2.94(+5.53%)
Feb 27, 2020	54.20	55.94	52.66	53.14	552,429	-2.57(-4.61%)
Feb 26, 2020	55.39	57.40	54.99	55.71	302,135	+0.91(+1.66%)
Feb 25, 2020	57.49	58.27	54.66	54.80	357,666	-2.22(-3.89%)
Feb 24, 2020	57.32	57.77	55.48	57.02	427,597	-2.37(-3.99%)
Feb 21, 2020	60.84	61.38	58.65	59.39	405,000	-1.46(-2.40%)
Feb 20, 2020	61.46	61.96	59.06	60.85	524,766	-0.70(-1.14%)
Feb 19, 2020	61.22	62.10	60.50	61.55	326,935	+0.45(+0.74%)
Feb 18, 2020	60.61	61.62	59.60	61.10	486,742	-0.03(-0.05%)
Feb 14, 2020	63.05	64.24	60.40	61.13	510,900	-1.77(-2.81%)
Feb 13, 2020	62.46	63.31	62.03	62.90	400,479	+0.02(+0.03%)
Feb 12, 2020	62.24	62.96	60.88	62.88	318,778	+1.28(+2.08%)
Feb 11, 2020	61.92	62.95	59.29	61.60	499,806	+0.28(+0.46%)
Feb 10, 2020	60.12	61.43	60.00	61.32	264,084	+1.26(+2.10%)
Feb 07, 2020	59.66	60.23	59.19	60.06	375,100	+0.10(+0.17%)
Feb 06, 2020	59.52	60.50	59.27	59.96	359,806	+0.65(+1.10%)
Feb 05, 2020	58.81	60.59	58.26	59.31	509,486	+1.01(+1.73%)
Feb 04, 2020	54.51	58.56	54.42	58.30	464,144	+4.44(+8.24%)
Feb 03, 2020	52.66	54.01	52.06	53.86	377,535	+1.31(+2.49%)
Jan 31, 2020	52.91	53.64	51.02	52.55	331,200	-0.68(-1.28%)
Jan 30, 2020	54.25	54.67	52.26	53.23	414,493	-1.58(-2.88%)
Jan 29, 2020	54.87	55.49	54.22	54.81	195,198	-0.21(-0.38%)
Jan 28, 2020	56.89	58.00	54.35	55.02	341,356	-1.34(-2.38%)
Jan 27, 2020	55.56	57.00	55.11	56.36	402,707	-0.61(-1.07%)
Jan 24, 2020	57.83	58.36	55.84	56.97	454,800	-0.26(-0.45%)
Jan 23, 2020	58.43	58.50	56.88	57.23	473,144	-1.23(-2.11%)
Jan 22, 2020	59.34	60.50	58.15	58.46	885,658	-0.56(-0.95%)
Jan 21, 2020	60.00	60.77	58.78	59.02	470,956	-0.94(-1.57%)
Jan 17, 2020	61.75	61.75	59.42	59.96	736,500	-0.92(-1.51%)
Jan 16, 2020	61.60	61.95	58.57	60.88	427,775	-0.11(-0.18%)
Jan 15, 2020	60.93	63.92	60.16	60.99	645,012	-0.37(-0.60%)
Jan 14, 2020	57.43	61.80	56.38	61.36	1,289,345	+3.84(+6.68%)
Jan 13, 2020	54.27	57.62	53.00	57.52	1,372,638	+3.56(+6.60%)
Jan 10, 2020	48.91	58.54	48.84	53.96	3,273,900	+10.23(+23.39%)
Jan 09, 2020	45.49	45.82	43.45	43.73	617,176	-1.40(-3.10%)
Jan 08, 2020	44.76	45.40	44.22	45.13	305,973	+0.48(+1.08%)
Jan 07, 2020	43.86	44.74	43.33	44.65	245,542	+0.58(+1.32%)
Jan 06, 2020	42.64	44.13	42.04	44.07	365,145	+1.03(+2.39%)
Jan 03, 2020	42.23	43.83	42.17	43.04	334,400	-0.07(-0.16%)
Jan 02, 2020	43.18	43.43	41.43	43.11	450,684	+0.40(+0.94%)
Dec 31, 2019	42.47	43.46	42.09	42.71	366,600	+0.02(+0.05%)
Dec 30, 2019	43.51	43.70	42.39	42.69	370,940	-0.72(-1.66%)
Dec 27, 2019	45.51	45.60	43.28	43.41	445,300	-1.84(-4.07%)
Dec 26, 2019	45.92	46.03	45.07	45.25	234,589	-0.58(-1.27%)
Dec 24, 2019	45.02	46.00	44.85	45.83	184,100	+0.79(+1.75%)
Dec 23, 2019	43.55	45.07	43.06	45.04	443,417	+1.58(+3.64%)
Dec 20, 2019	43.60	43.86	41.72	43.46	796,300	-0.10(-0.23%)
Dec 19, 2019	45.85	46.00	42.91	43.56	637,971	-2.16(-4.72%)
Dec 18, 2019	44.78	46.06	44.02	45.72	808,593	+1.99(+4.55%)
Dec 17, 2019	43.38	43.79	42.41	43.73	347,448	+0.67(+1.56%)
Dec 16, 2019	43.24	43.52	42.53	43.06	406,026	+0.33(+0.77%)
Dec 13, 2019	42.59	43.81	42.19	42.73	393,600	+0.01(+0.02%)
Dec 12, 2019	40.92	42.88	40.92	42.72	434,167	+1.75(+4.27%)
Dec 11, 2019	42.55	43.01	40.78	40.97	358,077	-1.53(-3.60%)
Dec 10, 2019	41.36	42.54	41.02	42.50	380,024	+0.97(+2.34%)
Dec 09, 2019	43.28	43.70	41.33	41.53	567,197	-1.47(-3.42%)
Dec 06, 2019	43.07	43.63	42.50	43.00	397,900	+0.21(+0.49%)
Dec 05, 2019	42.57	43.51	42.19	42.79	558,040	+0.16(+0.38%)
Dec 04, 2019	41.84	42.91	41.08	42.63	776,400	+1.07(+2.57%)
Dec 03, 2019	39.88	42.00	39.60	41.56	1,217,655	+2.42(+6.18%)