Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	69.72	74.68	69.72	73.10	1,335,001	+4.53(+6.61%)
May 27, 2016	69.12	68.57	68.57	68.57	537,000	-0.96(-1.38%)
May 26, 2016	68.39	70.86	67.27	69.53	483,672	+0.94(+1.37%)
May 25, 2016	68.54	71.11	67.76	68.59	643,318	+0.31(+0.45%)
May 24, 2016	65.95	69.19	64.65	68.28	696,474	+3.09(+4.74%)
May 23, 2016	64.09	67.09	63.70	65.19	417,758	+1.18(+1.84%)
May 20, 2016	61.35	64.24	60.44	64.01	550,482	+2.55(+4.15%)
May 19, 2016	62.87	64.59	60.29	61.46	560,195	-1.72(-2.72%)
May 18, 2016	58.44	63.29	58.44	63.18	415,299	+4.30(+7.30%)
May 17, 2016	59.17	61.20	57.85	58.88	632,103	-0.61(-1.03%)
May 16, 2016	59.38	62.12	58.71	59.49	570,191	+0.23(+0.39%)
May 13, 2016	58.20	60.61	57.41	59.26	329,083	+0.70(+1.20%)
May 12, 2016	59.99	60.60	56.25	58.56	569,900	-0.87(-1.46%)
May 11, 2016	63.68	64.53	59.20	59.43	672,243	-4.12(-6.48%)
May 10, 2016	62.44	65.46	59.85	63.55	669,902	-0.81(-1.26%)
May 09, 2016	63.51	66.06	61.91	64.36	524,728	+1.20(+1.90%)
May 06, 2016	61.61	64.85	60.40	63.16	480,812	+0.71(+1.14%)
May 05, 2016	63.60	63.60	59.93	62.45	413,886	-0.64(-1.01%)
May 04, 2016	65.46	66.37	62.51	63.09	586,149	-2.47(-3.77%)
May 03, 2016	68.77	69.71	65.37	65.56	573,470	-3.90(-5.61%)
May 02, 2016	67.75	69.58	65.54	69.46	405,813	+1.84(+2.72%)
Apr 29, 2016	67.77	69.22	65.05	67.62	462,687	-0.38(-0.56%)
Apr 28, 2016	69.33	70.72	67.56	68.00	372,587	-1.58(-2.27%)
Apr 27, 2016	71.02	71.02	67.65	69.58	426,006	-1.30(-1.83%)
Apr 26, 2016	72.57	72.62	70.45	70.88	404,946	-2.31(-3.16%)
Apr 25, 2016	76.31	76.97	72.97	73.19	427,997	-2.83(-3.72%)
Apr 22, 2016	75.73	76.41	72.44	76.02	454,567	+0.61(+0.81%)
Apr 21, 2016	71.52	75.48	70.06	75.41	528,503	+4.90(+6.95%)
Apr 20, 2016	70.39	71.42	68.71	70.51	386,368	+0.65(+0.93%)
Apr 19, 2016	73.45	73.73	69.59	69.86	598,248	-3.84(-5.21%)
Apr 18, 2016	70.36	73.83	69.44	73.70	440,420	+2.85(+4.02%)
Apr 15, 2016	70.74	71.50	68.80	70.85	281,803	-0.09(-0.13%)
Apr 14, 2016	71.65	71.91	68.40	70.94	367,835	-0.40(-0.56%)
Apr 13, 2016	69.48	71.72	67.95	71.34	344,663	+2.09(+3.02%)
Apr 12, 2016	66.80	69.59	65.08	69.25	462,477	+2.27(+3.39%)
Apr 11, 2016	71.07	71.07	66.80	66.98	456,845	-3.67(-5.19%)
Apr 08, 2016	71.58	72.00	66.75	70.65	597,164	+0.51(+0.73%)
Apr 07, 2016	72.62	78.13	69.74	70.14	616,896	-3.37(-4.58%)
Apr 06, 2016	67.80	74.96	67.46	73.51	667,891	+5.89(+8.71%)
Apr 05, 2016	66.96	70.78	66.40	67.62	549,607	+0.00(+0.00%)
Apr 04, 2016	66.93	70.48	66.14	67.62	759,636	+1.16(+1.75%)
Apr 01, 2016	63.15	66.96	62.28	66.46	519,412	+3.15(+4.98%)
Mar 31, 2016	57.80	64.36	57.06	63.31	617,706	+6.01(+10.49%)
Mar 30, 2016	59.89	62.20	57.17	57.30	796,196	-1.83(-3.09%)
Mar 29, 2016	56.82	59.36	54.30	59.13	573,915	+2.32(+4.08%)
Mar 28, 2016	59.60	60.72	56.64	56.81	480,059	-2.21(-3.74%)
Mar 24, 2016	58.40	59.02	59.02	59.02	557,500	+0.22(+0.37%)
Mar 23, 2016	62.09	63.72	58.49	58.80	1,023,133	-3.62(-5.80%)
Mar 22, 2016	57.27	63.88	57.27	62.42	941,986	+4.73(+8.20%)
Mar 21, 2016	55.79	58.61	55.43	57.69	928,210	+1.37(+2.43%)
Mar 18, 2016	54.63	57.62	51.02	56.32	1,242,478	+2.04(+3.76%)
Mar 17, 2016	53.44	54.78	50.22	54.28	679,749	+0.85(+1.59%)
Mar 16, 2016	54.22	55.68	52.10	53.43	562,031	-1.30(-2.38%)
Mar 15, 2016	57.77	58.17	53.59	54.73	529,434	-3.97(-6.76%)
Mar 14, 2016	59.93	61.90	58.03	58.70	647,937	-1.30(-2.17%)
Mar 11, 2016	56.01	60.60	55.00	60.00	842,161	+5.05(+9.19%)
Mar 10, 2016	59.09	61.03	53.25	54.95	965,694	-3.66(-6.24%)
Mar 09, 2016	62.35	62.93	57.99	58.61	931,271	-3.29(-5.32%)
Mar 08, 2016	66.50	67.00	61.52	61.90	812,400	-3.92(-5.96%)
Mar 07, 2016	62.24	66.38	60.53	65.82	650,416	+3.08(+4.91%)
Mar 04, 2016	64.17	64.66	62.00	62.74	660,919	-0.64(-1.01%)
Mar 03, 2016	67.70	68.65	62.60	63.38	618,718	-4.40(-6.49%)
Mar 02, 2016	64.00	70.00	63.52	67.78	980,970	+3.08(+4.76%)