Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	36.56	37.69	36.00	36.79	551,956	+0.23(+0.63%)
Aug 30, 2023	36.26	36.95	36.15	36.56	483,994	-0.01(-0.03%)
Aug 29, 2023	36.51	37.31	36.32	36.57	475,516	-0.11(-0.30%)
Aug 28, 2023	38.01	38.83	36.25	36.68	477,730	-1.23(-3.24%)
Aug 25, 2023	36.97	38.56	36.97	37.91	438,549	+0.94(+2.54%)
Aug 24, 2023	36.71	37.23	35.93	36.97	569,521	+0.37(+1.01%)
Aug 23, 2023	36.06	36.81	36.06	36.60	394,531	+0.52(+1.44%)
Aug 22, 2023	36.99	37.36	35.98	36.08	399,310	-0.89(-2.41%)
Aug 21, 2023	34.81	37.23	34.81	36.97	911,785	+1.88(+5.36%)
Aug 18, 2023	34.88	35.54	34.33	35.09	576,122	+0.17(+0.49%)
Aug 17, 2023	37.11	37.15	34.88	34.92	493,422	-2.20(-5.93%)
Aug 16, 2023	38.39	38.65	36.89	37.12	486,399	-1.27(-3.31%)
Aug 15, 2023	37.94	38.41	37.31	38.39	389,750	+0.49(+1.29%)
Aug 14, 2023	36.12	37.92	35.80	37.90	487,973	+1.58(+4.35%)
Aug 11, 2023	36.48	36.68	36.02	36.32	447,314	-0.20(-0.55%)
Aug 10, 2023	36.86	37.37	36.36	36.52	489,986	-0.31(-0.84%)
Aug 09, 2023	35.28	36.92	35.27	36.83	750,086	+1.64(+4.66%)
Aug 08, 2023	35.96	36.85	35.06	35.19	740,986	-0.95(-2.63%)
Aug 07, 2023	37.43	38.55	35.94	36.14	862,978	-1.53(-4.06%)
Aug 04, 2023	41.09	41.33	37.50	37.67	1,638,506	-3.63(-8.79%)
Aug 03, 2023	42.35	42.71	41.28	41.30	517,181	-1.05(-2.48%)
Aug 02, 2023	42.59	42.69	41.70	42.35	447,346	-0.57(-1.33%)
Aug 01, 2023	42.93	43.27	42.43	42.92	308,743	-0.20(-0.46%)
Jul 31, 2023	43.46	44.30	42.92	43.12	373,278	+0.01(+0.02%)
Jul 28, 2023	42.37	43.66	41.44	43.11	386,806	+1.12(+2.67%)
Jul 27, 2023	42.34	42.49	41.42	41.99	309,608	-0.15(-0.36%)
Jul 26, 2023	41.44	42.28	41.05	42.14	520,101	+0.57(+1.37%)
Jul 25, 2023	41.96	42.22	41.34	41.57	445,104	-0.55(-1.31%)
Jul 24, 2023	43.23	43.46	41.60	42.12	531,818	-1.08(-2.50%)
Jul 21, 2023	43.49	43.73	42.79	43.20	496,638	+0.17(+0.40%)
Jul 20, 2023	43.41	43.58	42.73	43.03	406,899	-0.54(-1.24%)
Jul 19, 2023	44.55	44.80	43.09	43.57	567,393	-0.64(-1.45%)
Jul 18, 2023	44.22	44.64	43.76	44.21	315,637	-0.13(-0.29%)
Jul 17, 2023	44.25	45.72	44.25	44.34	314,806	+0.16(+0.36%)
Jul 14, 2023	44.17	44.62	43.64	44.18	437,867	+0.01(+0.02%)
Jul 13, 2023	44.21	45.00	43.61	44.17	337,116	+0.22(+0.50%)
Jul 12, 2023	44.03	44.03	43.02	43.95	445,272	+0.32(+0.73%)
Jul 11, 2023	44.00	44.12	43.12	43.63	434,007	-0.52(-1.18%)
Jul 10, 2023	44.26	45.10	43.77	44.15	512,802	-0.40(-0.90%)
Jul 07, 2023	45.60	45.80	44.35	44.55	416,280	-0.97(-2.13%)
Jul 06, 2023	45.94	46.05	44.86	45.52	681,092	-0.91(-1.96%)
Jul 05, 2023	46.58	46.73	45.52	46.43	592,754	-0.23(-0.49%)
Jul 03, 2023	46.00	47.08	45.80	46.66	256,007	+0.53(+1.15%)
Jun 30, 2023	46.76	47.44	46.10	46.13	384,372	-0.52(-1.11%)
Jun 29, 2023	48.02	48.02	46.48	46.65	484,127	-1.36(-2.83%)
Jun 28, 2023	48.78	49.14	47.80	48.01	433,170	-0.54(-1.11%)
Jun 27, 2023	48.88	49.05	48.10	48.55	470,961	-0.07(-0.14%)
Jun 26, 2023	49.98	49.98	48.57	48.62	392,183	-1.58(-3.15%)
Jun 23, 2023	51.10	51.37	48.74	50.20	1,277,622	-1.35(-2.62%)
Jun 22, 2023	52.15	53.32	51.41	51.55	891,952	-0.60(-1.15%)
Jun 21, 2023	50.11	52.15	49.56	52.15	721,046	+2.02(+4.03%)
Jun 20, 2023	48.20	50.73	48.20	50.13	756,692	+1.85(+3.83%)
Jun 16, 2023	49.28	49.28	48.05	48.28	1,000,366	-0.57(-1.17%)