Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	73.17	78.74	72.43	78.22	1,236,791	+4.56(+6.19%)
Jun 29, 2020	77.17	77.17	73.02	73.66	375,387	-2.92(-3.81%)
Jun 26, 2020	77.18	78.10	75.27	76.58	1,186,100	-0.95(-1.23%)
Jun 25, 2020	73.40	78.07	73.07	77.53	595,129	+4.01(+5.45%)
Jun 24, 2020	77.23	78.48	73.09	73.52	455,201	-4.28(-5.50%)
Jun 23, 2020	77.77	79.67	77.17	77.80	548,399	+1.01(+1.32%)
Jun 22, 2020	77.87	77.87	74.25	76.79	610,879	-1.43(-1.83%)
Jun 19, 2020	72.99	78.22	70.87	78.22	1,610,700	+5.74(+7.92%)
Jun 18, 2020	71.06	73.92	70.96	72.48	527,120	+0.99(+1.38%)
Jun 17, 2020	71.12	72.38	69.79	71.49	570,426	+0.69(+0.97%)
Jun 16, 2020	71.30	72.06	69.00	70.80	287,036	+1.59(+2.30%)
Jun 15, 2020	66.89	69.65	66.14	69.21	316,368	+1.15(+1.69%)
Jun 12, 2020	68.36	69.17	66.22	68.06	370,000	+1.60(+2.41%)
Jun 11, 2020	69.02	69.67	66.32	66.46	511,935	-4.85(-6.80%)
Jun 10, 2020	72.77	73.77	71.19	71.31	271,719	-0.54(-0.75%)
Jun 09, 2020	70.46	72.97	70.22	71.85	345,502	+1.18(+1.67%)
Jun 08, 2020	70.30	71.71	68.83	70.67	316,732	+0.75(+1.07%)
Jun 05, 2020	70.25	71.54	65.31	69.92	436,200	+0.02(+0.03%)
Jun 04, 2020	71.89	74.03	69.60	69.90	369,939	-2.60(-3.59%)
Jun 03, 2020	74.69	74.98	72.28	72.50	496,669	-2.59(-3.45%)
Jun 02, 2020	69.38	75.20	68.29	75.09	628,204	+5.49(+7.89%)
Jun 01, 2020	68.48	70.73	67.03	69.60	359,270	+1.14(+1.67%)
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%)