Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	61.74	63.40	60.03	60.26	487,806	-1.10(-1.79%)
Jul 30, 2019	60.18	61.50	59.71	61.36	515,213	+0.42(+0.69%)
Jul 29, 2019	62.22	62.58	60.14	60.94	345,664	-1.31(-2.10%)
Jul 26, 2019	60.25	62.42	60.02	62.25	327,700	+2.12(+3.53%)
Jul 25, 2019	61.46	61.46	60.03	60.13	429,700	-1.33(-2.16%)
Jul 24, 2019	60.23	61.77	58.82	61.46	603,363	+1.14(+1.89%)
Jul 23, 2019	63.54	63.54	60.08	60.32	577,873	-2.79(-4.42%)
Jul 22, 2019	62.68	64.02	61.74	63.11	385,937	+1.01(+1.63%)
Jul 19, 2019	62.58	63.43	61.85	62.10	628,200	-0.36(-0.58%)
Jul 18, 2019	59.06	62.50	59.06	62.46	369,471	+3.03(+5.10%)
Jul 17, 2019	59.00	60.20	58.51	59.43	321,058	+0.26(+0.44%)
Jul 16, 2019	58.56	59.79	58.01	59.17	316,550	+0.55(+0.94%)
Jul 15, 2019	58.80	59.18	58.27	58.62	247,597	+0.07(+0.12%)
Jul 12, 2019	58.62	58.89	57.64	58.55	326,800	-0.13(-0.22%)
Jul 11, 2019	59.75	60.13	56.70	58.68	384,126	-0.67(-1.13%)
Jul 10, 2019	57.83	59.48	56.76	59.35	630,452	+1.96(+3.42%)
Jul 09, 2019	56.13	57.43	55.53	57.39	331,678	+0.43(+0.75%)
Jul 08, 2019	58.66	59.18	55.84	56.96	585,034	-2.55(-4.28%)
Jul 05, 2019	62.17	62.63	59.28	59.51	440,900	-3.09(-4.94%)
Jul 03, 2019	62.76	63.20	62.04	62.60	192,300	-0.07(-0.11%)
Jul 02, 2019	62.95	63.04	61.85	62.67	287,042	-0.16(-0.25%)
Jul 01, 2019	64.98	65.00	61.82	62.83	404,229	-0.67(-1.06%)
Jun 28, 2019	62.20	63.71	61.83	63.50	941,100	+1.44(+2.32%)
Jun 27, 2019	60.10	62.10	59.45	62.06	318,523	+2.29(+3.83%)
Jun 26, 2019	59.89	61.20	59.50	59.77	360,857	+0.25(+0.42%)
Jun 25, 2019	60.68	61.48	59.21	59.52	290,581	-0.72(-1.20%)
Jun 24, 2019	62.55	62.55	60.06	60.24	385,342	-2.36(-3.77%)
Jun 21, 2019	63.01	63.60	61.42	62.60	636,400	-0.88(-1.39%)
Jun 20, 2019	64.36	65.63	62.94	63.48	312,311	+0.21(+0.33%)
Jun 19, 2019	62.10	63.35	61.53	63.27	264,098	+0.97(+1.56%)
Jun 18, 2019	61.91	63.21	60.80	62.30	507,845	+1.40(+2.30%)
Jun 17, 2019	57.68	60.97	57.67	60.90	421,474	+3.74(+6.54%)
Jun 14, 2019	58.05	59.05	56.94	57.16	380,800	-1.01(-1.74%)
Jun 13, 2019	58.83	58.83	56.92	58.17	383,495	-0.17(-0.29%)
Jun 12, 2019	58.80	59.43	57.51	58.34	281,902	-0.40(-0.68%)
Jun 11, 2019	61.25	61.95	58.20	58.74	405,963	-1.77(-2.93%)
Jun 10, 2019	60.51	61.76	60.47	60.51	363,660	+0.57(+0.95%)
Jun 07, 2019	58.03	60.52	57.37	59.94	338,100	+2.49(+4.33%)
Jun 06, 2019	57.39	58.03	55.49	57.45	653,876	-0.09(-0.16%)
Jun 05, 2019	59.31	59.35	57.37	57.54	319,526	-1.45(-2.46%)
Jun 04, 2019	57.23	59.16	55.52	58.99	352,494	+2.85(+5.08%)
Jun 03, 2019	54.96	56.79	54.41	56.14	358,848	+1.21(+2.20%)
May 31, 2019	55.79	56.98	54.82	54.93	327,800	-2.12(-3.72%)
May 30, 2019	55.76	57.29	55.59	57.05	372,958	+1.13(+2.02%)
May 29, 2019	56.57	57.07	55.46	55.92	448,283	-1.30(-2.27%)
May 28, 2019	57.25	58.53	56.69	57.22	359,313	+0.04(+0.07%)
May 24, 2019	57.03	58.66	56.80	57.18	301,200	+0.55(+0.97%)
May 23, 2019	57.64	58.66	55.90	56.63	333,217	-1.94(-3.31%)
May 22, 2019	59.13	60.27	57.66	58.57	221,434	-0.93(-1.56%)
May 21, 2019	59.07	59.70	58.31	59.50	411,714	+0.96(+1.64%)
May 20, 2019	60.98	60.98	58.42	58.54	519,293	-2.89(-4.70%)
May 17, 2019	62.48	63.27	61.27	61.43	455,800	-2.03(-3.20%)
May 16, 2019	63.12	64.39	63.12	63.46	354,412	+0.60(+0.95%)
May 15, 2019	62.22	63.59	62.14	62.86	498,473	-0.09(-0.14%)
May 14, 2019	61.17	63.69	60.71	62.95	432,733	+2.33(+3.84%)
May 13, 2019	62.12	63.37	60.29	60.62	637,440	-3.49(-5.44%)
May 10, 2019	62.04	64.13	61.65	64.11	763,200	+1.66(+2.66%)
May 09, 2019	62.49	63.19	60.33	62.45	526,067	-1.01(-1.59%)
May 08, 2019	62.23	64.95	61.35	63.46	451,728	+0.89(+1.42%)
May 07, 2019	64.90	66.27	61.03	62.57	756,639	-4.68(-6.96%)
May 06, 2019	65.90	67.49	65.44	67.25	478,589	-0.74(-1.09%)
May 03, 2019	65.62	68.05	64.60	67.99	503,600	+2.86(+4.39%)
May 02, 2019	64.05	66.50	63.80	65.13	408,939	+0.97(+1.51%)