Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.42	54.54	51.67	53.85	278,495	+0.84(+1.58%)
May 30, 2017	55.75	56.00	52.96	53.01	325,320	-2.90(-5.19%)
May 26, 2017	57.45	58.61	55.55	55.91	304,845	-2.61(-4.46%)
May 25, 2017	60.27	60.61	57.98	58.52	313,639	-1.49(-2.48%)
May 24, 2017	57.54	61.04	56.75	60.01	442,314	+2.46(+4.27%)
May 23, 2017	57.64	57.75	56.30	57.55	262,084	+0.17(+0.30%)
May 22, 2017	57.60	57.71	56.43	57.38	234,765	-0.09(-0.16%)
May 19, 2017	59.10	59.54	57.39	57.47	286,129	-1.54(-2.61%)
May 18, 2017	58.29	59.80	58.23	59.01	255,019	+0.70(+1.20%)
May 17, 2017	58.08	59.49	57.68	58.31	367,818	-1.07(-1.80%)
May 16, 2017	58.17	59.59	58.17	59.38	170,954	+0.52(+0.88%)
May 15, 2017	58.18	59.23	57.66	58.86	203,925	+0.91(+1.57%)
May 12, 2017	57.64	58.66	57.14	57.95	350,683	+0.26(+0.45%)
May 11, 2017	58.90	59.52	57.05	57.69	457,650	-1.70(-2.86%)
May 10, 2017	60.98	61.44	59.06	59.39	270,914	-1.99(-3.24%)
May 09, 2017	60.62	62.08	59.83	61.38	305,644	+1.29(+2.15%)
May 08, 2017	60.69	61.00	59.42	60.09	356,307	-0.99(-1.62%)
May 05, 2017	62.25	62.75	59.33	61.08	586,933	-0.14(-0.23%)
May 04, 2017	60.32	61.54	60.05	61.22	529,722	+1.31(+2.19%)
May 03, 2017	60.72	61.28	58.35	59.91	665,946	-1.09(-1.79%)
May 02, 2017	63.38	64.15	59.90	61.00	730,070	-2.42(-3.82%)
May 01, 2017	64.64	64.65	62.50	63.42	452,370	-0.97(-1.51%)
Apr 28, 2017	64.76	65.01	63.45	64.39	233,253	-0.15(-0.23%)
Apr 27, 2017	65.80	66.13	64.51	64.54	303,463	-1.14(-1.74%)
Apr 26, 2017	65.09	66.33	64.69	65.68	353,656	+0.66(+1.02%)
Apr 25, 2017	62.34	65.16	62.05	65.02	752,903	+3.71(+6.05%)
Apr 24, 2017	61.42	62.16	61.03	61.31	327,281	+0.74(+1.22%)
Apr 21, 2017	61.74	62.40	59.95	60.57	669,457	-1.47(-2.37%)
Apr 20, 2017	60.85	62.53	59.62	62.04	887,963	+1.15(+1.89%)
Apr 19, 2017	65.05	66.17	60.10	60.89	4,408,257	+0.81(+1.35%)
Apr 18, 2017	60.92	63.94	59.45	60.08	696,836	-1.37(-2.23%)
Apr 17, 2017	59.69	61.46	59.60	61.45	425,323	+1.17(+1.94%)
Apr 13, 2017	57.40	60.41	57.05	60.28	534,302	+2.62(+4.54%)
Apr 12, 2017	57.89	58.71	57.20	57.66	364,294	-0.03(-0.05%)
Apr 11, 2017	57.34	58.97	56.17	57.69	459,616	+0.18(+0.31%)
Apr 10, 2017	58.94	59.36	57.37	57.51	301,578	-1.32(-2.24%)
Apr 07, 2017	58.44	60.11	58.06	58.83	422,308	+0.24(+0.41%)
Apr 06, 2017	61.15	63.26	58.32	58.59	947,930	-3.12(-5.06%)
Apr 05, 2017	65.29	65.74	61.22	61.71	639,888	-3.26(-5.02%)
Apr 04, 2017	64.63	66.13	64.41	64.97	511,708	+0.27(+0.42%)
Apr 03, 2017	67.42	68.46	64.64	64.70	699,128	-3.08(-4.54%)
Mar 31, 2017	67.30	68.45	66.68	67.78	667,394	+0.48(+0.71%)
Mar 30, 2017	66.59	67.44	65.55	67.30	543,441	+0.58(+0.87%)
Mar 29, 2017	66.98	67.96	66.60	66.72	516,066	-0.94(-1.39%)
Mar 28, 2017	69.87	70.79	66.85	67.66	596,265	-2.32(-3.32%)
Mar 27, 2017	69.00	71.41	68.47	69.98	585,539	-0.34(-0.48%)
Mar 24, 2017	72.38	72.38	67.91	70.32	1,376,799	-1.67(-2.32%)
Mar 23, 2017	73.11	73.88	70.51	71.99	2,164,045	-6.37(-8.13%)
Mar 22, 2017	77.73	79.92	77.25	78.36	591,093	+0.64(+0.82%)
Mar 21, 2017	85.74	85.78	77.45	77.72	463,475	-7.35(-8.64%)
Mar 20, 2017	84.73	85.74	83.40	85.07	290,287	+0.46(+0.54%)
Mar 17, 2017	84.48	86.14	84.01	84.61	944,044	-0.95(-1.12%)
Mar 16, 2017	87.67	88.95	85.13	85.56	362,146	-2.55(-2.89%)
Mar 15, 2017	84.73	88.59	82.53	88.11	482,937	+3.72(+4.41%)
Mar 14, 2017	83.38	85.19	82.56	84.39	318,461	+0.17(+0.20%)
Mar 13, 2017	85.63	85.68	84.14	84.22	269,361	-1.75(-2.04%)
Mar 10, 2017	87.16	87.16	84.79	85.97	263,409	-0.31(-0.36%)
Mar 09, 2017	85.97	87.32	85.20	86.28	228,836	+0.50(+0.58%)
Mar 08, 2017	85.31	87.28	84.26	85.78	303,106	+0.63(+0.74%)
Mar 07, 2017	86.50	88.64	84.86	85.15	449,896	-2.56(-2.92%)
Mar 06, 2017	87.57	88.67	86.43	87.71	255,117	-0.54(-0.61%)
Mar 03, 2017	85.68	88.28	85.56	88.25	412,107	+2.79(+3.26%)
Mar 02, 2017	89.00	91.34	85.22	85.46	533,299	-3.34(-3.76%)