Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.56	50.05	47.82	49.36	513,379	+0.95(+1.96%)
May 30, 2023	49.85	51.29	48.07	48.41	603,596	-1.42(-2.85%)
May 26, 2023	50.07	50.30	48.85	49.83	565,756	-0.09(-0.18%)
May 25, 2023	50.17	50.50	49.55	49.92	760,719	-0.06(-0.12%)
May 24, 2023	51.34	51.34	49.84	49.98	396,892	-1.44(-2.80%)
May 23, 2023	50.54	52.15	50.21	51.42	891,534	+0.71(+1.40%)
May 22, 2023	50.03	50.73	49.77	50.71	813,245	+0.81(+1.62%)
May 19, 2023	51.24	52.10	49.21	49.90	1,051,630	-1.02(-2.00%)
May 18, 2023	49.21	51.06	49.10	50.92	1,159,369	+1.77(+3.60%)
May 17, 2023	47.25	49.22	46.55	49.15	802,879	+2.46(+5.27%)
May 16, 2023	47.87	47.87	46.26	46.69	587,695	-2.33(-4.75%)
May 15, 2023	47.00	49.37	46.70	49.02	721,262	+1.92(+4.08%)
May 12, 2023	47.19	48.11	46.58	47.10	619,021	-0.01(-0.02%)
May 11, 2023	48.28	48.35	46.82	47.11	555,596	-1.47(-3.03%)
May 10, 2023	47.61	49.79	47.43	48.58	593,273	+1.51(+3.21%)
May 09, 2023	46.31	47.43	46.17	47.07	656,776	+0.02(+0.04%)
May 08, 2023	47.22	47.92	46.83	47.05	841,851	-0.17(-0.36%)
May 05, 2023	43.98	49.24	42.96	47.22	1,286,559	+1.41(+3.08%)
May 04, 2023	43.10	46.04	42.23	45.81	826,472	+2.48(+5.72%)
May 03, 2023	42.90	44.26	42.40	43.33	559,932	+0.82(+1.93%)
May 02, 2023	43.73	43.73	41.68	42.51	691,247	-1.52(-3.45%)
May 01, 2023	43.42	44.34	43.01	44.03	530,101	+0.36(+0.82%)
Apr 28, 2023	42.24	44.71	41.60	43.67	579,787	+1.21(+2.85%)
Apr 27, 2023	42.36	43.40	42.30	42.46	887,080	+0.13(+0.31%)
Apr 26, 2023	43.76	44.19	41.68	42.33	568,916	+0.48(+1.15%)
Apr 25, 2023	43.81	44.43	41.36	41.85	503,149	-1.76(-4.04%)
Apr 24, 2023	42.12	43.72	41.73	43.61	545,212	+1.37(+3.24%)
Apr 21, 2023	41.29	42.60	41.29	42.24	530,888	+0.98(+2.38%)
Apr 20, 2023	41.41	41.86	41.00	41.26	519,008	-0.63(-1.50%)
Apr 19, 2023	40.68	41.94	40.68	41.89	521,376	+0.91(+2.22%)
Apr 18, 2023	41.29	41.49	40.32	40.98	904,304	+0.23(+0.56%)
Apr 17, 2023	38.62	40.98	38.62	40.75	1,572,923	+2.55(+6.68%)
Apr 14, 2023	38.61	38.61	37.48	38.20	556,849	-0.43(-1.11%)
Apr 13, 2023	37.84	39.36	37.84	38.63	683,615	+1.14(+3.04%)
Apr 12, 2023	38.91	39.22	37.20	37.49	394,962	-0.94(-2.45%)
Apr 11, 2023	37.32	38.57	37.32	38.43	848,421	+1.08(+2.89%)
Apr 10, 2023	39.25	39.40	37.26	37.35	522,362	-2.26(-5.71%)
Apr 06, 2023	38.70	39.68	38.33	39.61	515,789	+0.87(+2.25%)
Apr 05, 2023	39.94	41.03	38.47	38.74	752,635	-1.43(-3.56%)
Apr 04, 2023	40.46	40.98	38.65	40.17	579,488	-0.31(-0.77%)
Apr 03, 2023	40.04	40.93	39.25	40.48	829,931	+0.38(+0.95%)
Mar 31, 2023	38.95	40.24	38.89	40.10	593,547	+1.46(+3.78%)
Mar 30, 2023	39.31	39.43	37.66	38.64	607,593	-0.43(-1.10%)
Mar 29, 2023	38.24	39.24	38.03	39.07	503,991	+1.41(+3.74%)
Mar 28, 2023	37.39	38.07	37.35	37.66	331,640	+0.33(+0.88%)
Mar 27, 2023	38.08	38.45	37.24	37.33	802,547	-0.35(-0.93%)
Mar 24, 2023	36.52	37.76	35.72	37.68	551,741	+0.69(+1.87%)
Mar 23, 2023	37.78	38.24	36.76	36.99	373,746	-0.29(-0.78%)
Mar 22, 2023	38.34	38.87	37.20	37.28	590,868	-1.06(-2.76%)
Mar 21, 2023	39.12	39.28	38.30	38.34	346,880	-0.66(-1.69%)
Mar 20, 2023	38.48	39.12	38.00	39.00	663,382	+0.47(+1.22%)
Mar 17, 2023	40.09	40.09	38.41	38.53	708,247	-1.69(-4.20%)
Mar 16, 2023	40.46	40.82	38.76	40.22	447,263	-0.51(-1.25%)
Mar 15, 2023	40.18	40.81	39.77	40.73	347,258	+0.17(+0.42%)
Mar 14, 2023	41.70	42.05	39.80	40.56	533,109	-0.32(-0.78%)
Mar 13, 2023	38.40	41.22	38.35	40.88	773,287	+2.12(+5.47%)
Mar 10, 2023	39.90	39.90	37.77	38.76	919,356	-1.16(-2.91%)
Mar 09, 2023	42.78	42.95	39.65	39.92	659,931	-2.57(-6.05%)
Mar 08, 2023	42.67	42.72	42.05	42.49	403,878	-0.17(-0.40%)
Mar 07, 2023	44.03	44.11	42.65	42.66	378,861	-1.50(-3.40%)
Mar 06, 2023	45.37	45.51	43.61	44.16	475,060	-1.54(-3.37%)
Mar 03, 2023	42.38	45.76	42.00	45.70	812,362	+0.65(+1.44%)
Mar 02, 2023	45.25	45.57	44.35	45.05	543,790	-0.60(-1.31%)