Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	68.97	69.52	65.95	68.46	420,900	-0.13(-0.19%)
May 28, 2020	71.81	72.67	68.34	68.59	357,823	-2.52(-3.54%)
May 27, 2020	74.18	74.18	68.11	71.11	558,625	-2.48(-3.37%)
May 26, 2020	74.93	75.76	73.02	73.59	863,986	-0.22(-0.30%)
May 22, 2020	70.54	74.08	70.20	73.81	482,900	+3.32(+4.71%)
May 21, 2020	70.63	71.76	69.54	70.49	355,652	-0.14(-0.20%)
May 20, 2020	71.65	72.58	69.00	70.63	458,741	-0.98(-1.37%)
May 19, 2020	72.60	73.85	71.38	71.61	617,652	-0.98(-1.35%)
May 18, 2020	72.00	76.00	71.55	72.59	945,622	+1.30(+1.82%)
May 15, 2020	65.26	71.31	63.94	71.29	632,300	+6.56(+10.13%)
May 14, 2020	62.50	65.49	62.34	64.73	460,396	+0.65(+1.01%)
May 13, 2020	65.20	67.41	61.96	64.08	447,334	-2.21(-3.33%)
May 12, 2020	68.00	69.99	65.93	66.29	506,210	-1.07(-1.59%)
May 11, 2020	63.98	67.62	62.74	67.36	707,979	+3.52(+5.51%)
May 08, 2020	63.03	65.93	62.26	63.84	411,000	+0.72(+1.14%)
May 07, 2020	68.90	68.90	62.61	63.12	694,833	-3.14(-4.74%)
May 06, 2020	65.12	67.53	64.21	66.26	395,468	+1.58(+2.44%)
May 05, 2020	65.94	66.31	63.91	64.68	367,256	-0.04(-0.06%)
May 04, 2020	58.46	64.80	57.45	64.72	597,140	+6.07(+10.35%)
May 01, 2020	59.73	60.78	57.10	58.65	475,900	-1.78(-2.95%)
Apr 30, 2020	62.85	64.66	60.38	60.43	496,741	-3.21(-5.04%)
Apr 29, 2020	65.30	65.85	63.23	63.64	524,475	-0.06(-0.09%)
Apr 28, 2020	69.88	69.88	63.67	63.70	540,897	-5.27(-7.64%)
Apr 27, 2020	66.98	70.49	65.78	68.97	652,063	+2.74(+4.14%)
Apr 24, 2020	64.75	66.67	64.34	66.23	505,700	+1.66(+2.57%)
Apr 23, 2020	64.62	67.27	64.31	64.57	497,388	+0.04(+0.06%)
Apr 22, 2020	63.70	65.30	62.47	64.53	686,976	+2.41(+3.88%)
Apr 21, 2020	58.26	62.97	58.26	62.12	635,051	-0.98(-1.55%)
Apr 20, 2020	58.05	64.61	57.77	63.10	953,652	+4.53(+7.73%)
Apr 17, 2020	58.07	58.85	56.15	58.57	525,500	+1.91(+3.37%)
Apr 16, 2020	56.50	57.80	54.73	56.66	413,612	+0.55(+0.98%)
Apr 15, 2020	56.43	57.80	54.30	56.11	896,460	-1.48(-2.57%)
Apr 14, 2020	54.50	57.88	54.50	57.59	564,606	+4.36(+8.19%)
Apr 13, 2020	51.73	54.19	51.73	53.23	412,163	+0.73(+1.39%)
Apr 09, 2020	54.05	55.56	51.21	52.50	536,500	-0.52(-0.98%)
Apr 08, 2020	52.06	53.57	50.22	53.02	379,323	+2.31(+4.56%)
Apr 07, 2020	52.77	53.90	50.11	50.71	657,079	-0.75(-1.46%)
Apr 06, 2020	49.84	51.89	48.50	51.46	609,138	+3.16(+6.54%)
Apr 03, 2020	50.00	50.00	47.08	48.30	408,700	-1.72(-3.44%)
Apr 02, 2020	46.94	50.02	46.46	50.02	697,873	+3.11(+6.63%)
Apr 01, 2020	43.24	48.57	42.32	46.91	1,104,865	+2.48(+5.58%)
Mar 31, 2020	44.08	44.88	42.57	44.43	483,848	+0.11(+0.25%)
Mar 30, 2020	42.36	44.74	41.51	44.32	442,201	+1.96(+4.63%)
Mar 27, 2020	42.50	43.37	40.76	42.36	478,000	-2.14(-4.81%)
Mar 26, 2020	42.91	45.40	41.95	44.50	546,074	+2.04(+4.80%)
Mar 25, 2020	41.53	43.10	40.52	42.46	578,425	+0.97(+2.34%)
Mar 24, 2020	40.04	41.88	38.27	41.49	833,588	+3.36(+8.81%)
Mar 23, 2020	38.03	41.74	36.23	38.13	591,594	+0.76(+2.03%)
Mar 20, 2020	38.72	40.90	36.39	37.37	775,300	-0.87(-2.28%)
Mar 19, 2020	34.94	38.96	34.27	38.24	914,051	+3.30(+9.44%)
Mar 18, 2020	35.28	39.04	32.87	34.94	831,424	-2.56(-6.83%)
Mar 17, 2020	34.67	37.87	31.99	37.50	1,102,645	+3.70(+10.95%)
Mar 16, 2020	32.56	39.60	32.56	33.80	976,244	-9.54(-22.01%)
Mar 13, 2020	43.45	44.68	36.80	43.34	761,800	+2.00(+4.84%)
Mar 12, 2020	41.63	43.63	37.18	41.34	932,050	-4.01(-8.84%)
Mar 11, 2020	47.65	48.87	44.40	45.35	500,804	-3.83(-7.79%)
Mar 10, 2020	47.24	49.23	44.98	49.18	463,005	+3.53(+7.73%)
Mar 09, 2020	46.15	49.55	45.30	45.65	552,889	-4.67(-9.28%)
Mar 06, 2020	52.06	53.62	48.89	50.32	616,300	-3.70(-6.85%)
Mar 05, 2020	54.85	55.88	53.32	54.02	338,602	-2.08(-3.71%)
Mar 04, 2020	51.32	56.15	51.02	56.10	602,279	+1.85(+3.41%)
Mar 03, 2020	57.28	57.75	53.36	54.25	331,931	-2.82(-4.94%)