Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.09	38.36	37.17	37.56	105,084	-0.36(-0.95%)
May 29, 2014	36.19	38.01	36.00	37.92	45,712	+1.76(+4.87%)
May 28, 2014	37.10	37.25	36.02	36.16	67,791	-0.94(-2.53%)
May 27, 2014	34.65	37.13	34.52	37.10	102,272	+1.89(+5.37%)
May 23, 2014	34.47	35.21	35.21	35.21	51,400	+0.52(+1.48%)
May 22, 2014	33.60	34.70	33.06	34.70	64,670	+0.95(+2.83%)
May 21, 2014	33.43	34.36	32.02	33.74	119,455	+0.38(+1.14%)
May 20, 2014	33.75	34.29	32.38	33.36	181,240	-0.44(-1.30%)
May 19, 2014	34.19	36.02	32.60	33.80	109,349	-0.68(-1.97%)
May 16, 2014	36.30	37.37	34.29	34.48	95,268	-1.88(-5.17%)
May 15, 2014	35.00	37.32	35.00	36.36	148,293	+1.10(+3.12%)
May 14, 2014	33.13	35.49	32.62	35.26	192,527	+1.82(+5.44%)
May 13, 2014	33.86	34.22	33.02	33.44	138,193	-0.60(-1.76%)
May 12, 2014	36.60	37.83	33.70	34.04	248,406	-2.51(-6.87%)
May 09, 2014	34.86	36.67	34.70	36.55	68,546	+1.62(+4.64%)
May 08, 2014	35.04	37.37	34.72	34.93	119,008	-0.21(-0.60%)
May 07, 2014	36.39	37.98	34.44	35.14	166,062	-1.10(-3.04%)
May 06, 2014	38.56	38.56	35.92	36.24	103,787	-2.30(-5.97%)
May 05, 2014	38.24	39.33	38.20	38.54	109,920	-0.02(-0.05%)
May 02, 2014	39.06	39.21	37.97	38.56	72,554	-0.29(-0.75%)
May 01, 2014	38.56	39.88	37.07	38.85	122,816	+0.07(+0.18%)
Apr 30, 2014	38.49	38.98	36.94	38.78	313,429	+0.26(+0.67%)
Apr 29, 2014	36.84	38.79	36.69	38.52	149,322	+1.68(+4.56%)
Apr 28, 2014	35.49	37.86	34.12	36.84	143,222	+1.59(+4.51%)
Apr 25, 2014	37.56	37.56	35.01	35.25	183,989	-2.58(-6.82%)
Apr 24, 2014	38.50	38.56	36.22	37.83	164,955	-0.41(-1.07%)
Apr 23, 2014	41.15	41.50	37.89	38.24	150,884	-3.19(-7.70%)
Apr 22, 2014	41.19	43.49	39.80	41.43	354,073	+0.39(+0.95%)
Apr 21, 2014	42.56	43.00	39.39	41.04	276,761	-1.52(-3.57%)
Apr 17, 2014	44.87	42.56	42.56	42.56	410,100	-2.66(-5.88%)
Apr 16, 2014	49.91	49.91	44.17	45.22	251,724	-4.67(-9.36%)
Apr 15, 2014	55.44	55.52	46.57	49.89	638,108	-5.17(-9.39%)
Apr 14, 2014	59.75	59.75	54.95	55.06	264,811	-3.93(-6.66%)
Apr 11, 2014	57.55	60.00	56.31	58.99	378,333	+1.05(+1.81%)
Apr 10, 2014	58.48	58.84	55.00	57.94	147,760	-0.86(-1.46%)
Apr 09, 2014	53.30	60.00	51.37	58.80	167,845	+6.00(+11.36%)
Apr 08, 2014	51.00	53.12	49.10	52.80	242,599	+1.63(+3.19%)
Apr 07, 2014	50.60	52.20	49.39	51.17	89,959	+0.50(+0.99%)
Apr 04, 2014	51.88	52.23	47.01	50.67	122,551	-1.07(-2.07%)
Apr 03, 2014	52.83	52.83	48.55	51.74	195,328	-1.29(-2.43%)
Apr 02, 2014	51.37	53.36	51.32	53.03	125,552	+1.71(+3.33%)
Apr 01, 2014	49.16	51.91	48.16	51.32	160,494	+2.43(+4.97%)
Mar 31, 2014	47.00	48.96	44.62	48.89	976,697	+3.20(+7.00%)
Mar 28, 2014	50.22	51.24	45.00	45.69	212,043	-4.10(-8.23%)
Mar 27, 2014	51.05	53.25	49.09	49.79	112,226	-0.90(-1.78%)
Mar 26, 2014	50.50	51.44	49.98	50.69	118,974	+0.29(+0.58%)
Mar 25, 2014	51.90	54.20	49.37	50.40	189,232	-1.01(-1.96%)
Mar 24, 2014	55.34	57.96	50.05	51.41	241,508	-3.64(-6.61%)
Mar 21, 2014	60.58	61.25	55.05	55.05	426,128	-5.30(-8.78%)
Mar 20, 2014	62.07	62.85	59.19	60.35	91,160	-2.40(-3.82%)
Mar 19, 2014	60.79	64.72	60.12	62.75	104,929	+2.31(+3.82%)
Mar 18, 2014	60.00	61.24	59.74	60.44	81,025	+0.38(+0.63%)
Mar 17, 2014	60.51	61.24	58.91	60.06	83,184	+0.06(+0.10%)
Mar 14, 2014	57.58	61.68	57.58	60.00	84,079	-0.48(-0.79%)
Mar 13, 2014	67.18	69.77	56.89	60.48	275,908	-5.70(-8.61%)
Mar 12, 2014	61.18	66.50	60.50	66.18	77,829	+3.80(+6.09%)
Mar 11, 2014	64.41	64.89	59.50	62.38	231,560	+0.41(+0.66%)
Mar 10, 2014	59.06	62.61	55.01	61.97	217,911	+5.34(+9.44%)
Mar 07, 2014	54.98	58.96	50.05	56.62	146,984	+2.24(+4.13%)
Mar 06, 2014	58.50	59.29	52.25	54.38	163,644	-4.37(-7.44%)
Mar 05, 2014	62.34	62.34	58.50	58.75	103,834	+0.53(+0.91%)
Mar 04, 2014	56.59	59.99	54.63	58.22	98,309	+2.69(+4.84%)