Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.25	48.38	47.51	47.82	573,413	-0.45(-0.93%)
Dec 28, 2023	49.00	49.93	47.72	48.27	901,173	-0.92(-1.87%)
Dec 27, 2023	47.75	49.24	47.20	49.19	711,349	+1.57(+3.30%)
Dec 26, 2023	48.30	48.52	47.50	47.62	488,014	+0.12(+0.25%)
Dec 22, 2023	45.63	47.57	45.63	47.50	524,969	+1.96(+4.30%)
Dec 21, 2023	45.96	47.00	44.80	45.54	584,601	+0.15(+0.33%)
Dec 20, 2023	47.94	47.94	45.29	45.39	780,601	-2.82(-5.85%)
Dec 19, 2023	45.74	48.45	45.64	48.21	694,251	+2.55(+5.58%)
Dec 18, 2023	45.94	46.68	44.73	45.66	686,826	-0.31(-0.67%)
Dec 15, 2023	46.00	47.39	45.34	45.97	2,259,402	+0.06(+0.13%)
Dec 14, 2023	45.57	46.12	44.73	45.91	1,061,121	+1.16(+2.59%)
Dec 13, 2023	43.44	45.16	43.28	44.75	993,219	+1.32(+3.04%)
Dec 12, 2023	40.52	44.19	39.75	43.43	661,913	+2.81(+6.92%)
Dec 11, 2023	40.69	41.05	39.42	40.62	953,248	+0.16(+0.40%)
Dec 08, 2023	42.39	42.42	40.34	40.46	604,216	-0.96(-2.32%)
Dec 07, 2023	41.22	42.07	40.60	41.42	571,117	+0.31(+0.75%)
Dec 06, 2023	42.24	42.24	40.92	41.11	468,649	-0.90(-2.14%)
Dec 05, 2023	40.87	42.88	40.29	42.01	755,936	+0.79(+1.92%)
Dec 04, 2023	39.43	41.27	39.43	41.22	622,836	+1.06(+2.64%)
Dec 01, 2023	38.80	40.17	38.70	40.16	909,881	+1.31(+3.37%)
Nov 30, 2023	39.59	40.25	38.02	38.85	1,309,470	-0.26(-0.66%)
Nov 29, 2023	38.51	39.90	38.51	39.11	583,015	+0.65(+1.69%)
Nov 28, 2023	38.39	38.49	37.21	38.46	826,357	-0.15(-0.39%)
Nov 27, 2023	39.00	39.00	37.96	38.61	698,711	-0.53(-1.35%)
Nov 24, 2023	38.35	39.43	38.27	39.14	283,255	+0.93(+2.43%)
Nov 22, 2023	39.22	39.75	37.85	38.21	562,792	-0.63(-1.62%)
Nov 21, 2023	39.10	40.00	38.39	38.84	564,149	-0.51(-1.30%)
Nov 20, 2023	40.11	40.40	38.30	39.35	603,654	-0.62(-1.55%)
Nov 17, 2023	39.46	40.55	38.89	39.97	589,552	+1.02(+2.62%)
Nov 16, 2023	38.90	39.29	38.13	38.95	771,946	-0.13(-0.33%)
Nov 15, 2023	38.33	39.63	38.15	39.08	664,888	+0.78(+2.04%)
Nov 14, 2023	36.79	38.34	36.51	38.30	777,956	+2.99(+8.47%)
Nov 13, 2023	34.49	35.75	34.06	35.31	836,194	+0.42(+1.20%)
Nov 10, 2023	35.01	35.53	34.25	34.89	431,712	-0.06(-0.17%)
Nov 09, 2023	36.68	36.68	34.47	34.95	522,406	-1.32(-3.64%)
Nov 08, 2023	38.05	38.74	35.58	36.27	1,747,193	-1.81(-4.75%)
Nov 07, 2023	37.77	38.45	37.02	38.08	776,251	+0.29(+0.77%)
Nov 06, 2023	38.79	39.52	37.58	37.79	694,876	-1.04(-2.68%)
Nov 03, 2023	36.79	39.99	36.79	38.83	1,245,802	+2.23(+6.09%)
Nov 02, 2023	36.69	37.44	36.28	36.60	991,464	+0.56(+1.55%)
Nov 01, 2023	35.40	36.12	34.91	36.04	791,071	+0.64(+1.81%)
Oct 31, 2023	32.86	35.50	32.83	35.40	1,040,808	+2.32(+7.01%)
Oct 30, 2023	32.77	33.82	32.77	33.08	713,881	+0.27(+0.82%)
Oct 27, 2023	34.74	34.74	32.55	32.81	1,186,116	-1.70(-4.93%)
Oct 26, 2023	32.94	34.76	32.77	34.51	1,301,265	+1.68(+5.12%)
Oct 25, 2023	32.00	33.45	31.62	32.83	1,348,061	+0.65(+2.02%)
Oct 24, 2023	31.74	32.92	31.52	32.18	1,135,948	+0.18(+0.56%)
Oct 23, 2023	32.74	33.26	31.82	32.00	918,807	-1.12(-3.38%)
Oct 20, 2023	33.00	34.23	32.45	33.12	2,054,194	-0.33(-0.99%)
Oct 19, 2023	32.94	34.74	32.29	33.45	4,052,718	+1.72(+5.42%)
Oct 18, 2023	34.91	34.91	31.62	31.73	2,630,177	-5.10(-13.85%)
Oct 17, 2023	37.25	38.92	36.79	36.83	1,357,633	-0.19(-0.51%)
Oct 16, 2023	34.30	39.44	33.67	37.02	3,223,181	+3.45(+10.28%)
Oct 13, 2023	32.29	33.62	32.01	33.57	765,600	+0.93(+2.85%)
Oct 12, 2023	36.14	36.14	32.35	32.64	875,717	-3.62(-9.98%)
Oct 11, 2023	36.67	37.07	35.69	36.26	407,744	-0.34(-0.93%)
Oct 10, 2023	35.69	36.84	35.59	36.60	841,185	+0.92(+2.58%)
Oct 09, 2023	34.89	35.69	34.41	35.68	1,161,051	+0.45(+1.28%)
Oct 06, 2023	34.50	35.82	34.50	35.23	1,033,516	+0.26(+0.74%)
Oct 05, 2023	34.07	35.59	33.58	34.97	1,544,459	+0.73(+2.13%)
Oct 04, 2023	35.47	35.47	33.84	34.24	776,829	-1.22(-3.44%)
Oct 03, 2023	34.57	35.75	34.38	35.46	633,792	+0.65(+1.87%)