Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.95	45.49	43.37	43.59	95,524	-1.45(-3.22%)
Nov 26, 2014	43.26	45.04	45.04	45.04	171,500	+1.71(+3.95%)
Nov 25, 2014	44.89	45.72	42.77	43.33	279,928	-1.58(-3.52%)
Nov 24, 2014	44.72	45.56	43.90	44.91	229,896	+0.82(+1.86%)
Nov 21, 2014	45.51	45.51	43.85	44.09	124,320	-0.58(-1.30%)
Nov 20, 2014	44.07	44.93	43.32	44.67	113,350	+0.17(+0.38%)
Nov 19, 2014	44.50	44.91	44.00	44.50	159,946	-0.06(-0.13%)
Nov 18, 2014	42.17	44.74	41.80	44.56	178,979	+2.89(+6.94%)
Nov 17, 2014	41.57	42.33	41.04	41.67	160,991	-0.24(-0.57%)
Nov 14, 2014	43.78	43.96	41.20	41.91	243,455	-1.72(-3.94%)
Nov 13, 2014	44.30	44.30	43.29	43.63	235,615	-0.63(-1.42%)
Nov 12, 2014	41.85	44.61	41.37	44.26	160,282	+1.42(+3.31%)
Nov 11, 2014	40.93	42.93	40.62	42.84	243,844	+1.68(+4.08%)
Nov 10, 2014	45.11	46.45	40.58	41.16	388,815	-3.55(-7.94%)
Nov 07, 2014	44.77	45.70	44.14	44.71	244,115	-0.15(-0.33%)
Nov 06, 2014	44.52	45.18	43.19	44.86	245,034	+0.27(+0.61%)
Nov 05, 2014	45.10	45.17	43.45	44.59	192,506	+0.01(+0.02%)
Nov 04, 2014	44.53	44.98	44.00	44.58	149,786	-0.22(-0.49%)
Nov 03, 2014	46.95	47.42	44.67	44.80	213,170	-2.21(-4.70%)
Oct 31, 2014	50.42	51.64	46.23	47.01	264,480	-2.32(-4.70%)
Oct 30, 2014	49.59	50.46	48.18	49.33	153,499	-0.57(-1.14%)
Oct 29, 2014	49.94	50.66	49.44	49.90	139,619	-0.10(-0.20%)
Oct 28, 2014	49.60	50.68	48.70	50.00	173,238	+0.71(+1.44%)
Oct 27, 2014	49.91	50.22	50.22	49.29	84,088	-0.93(-1.85%)
Oct 24, 2014	49.55	51.35	49.05	50.22	99,867	+0.49(+0.99%)
Oct 23, 2014	46.34	50.19	45.09	49.73	150,878	+4.29(+9.44%)
Oct 22, 2014	47.07	47.82	45.00	45.44	221,399	-1.76(-3.73%)
Oct 21, 2014	46.23	48.00	46.22	47.20	219,788	+1.28(+2.79%)
Oct 20, 2014	46.21	46.89	44.50	45.92	214,455	-0.94(-2.01%)
Oct 17, 2014	49.50	50.42	46.63	46.86	303,189	-1.66(-3.42%)
Oct 16, 2014	48.35	50.16	47.48	48.52	186,432	+0.24(+0.50%)
Oct 15, 2014	43.63	48.51	42.19	48.28	435,370	+3.77(+8.47%)
Oct 14, 2014	47.81	48.56	43.98	44.51	342,662	-2.71(-5.74%)
Oct 13, 2014	50.03	50.52	46.64	47.22	224,736	-2.68(-5.37%)
Oct 10, 2014	51.27	52.47	49.67	49.90	181,830	-1.42(-2.77%)
Oct 09, 2014	53.32	54.03	51.13	51.32	274,697	-1.98(-3.71%)
Oct 08, 2014	53.26	53.91	50.82	53.30	294,877	-0.43(-0.80%)
Oct 07, 2014	57.55	57.73	53.66	53.73	296,868	-4.29(-7.39%)
Oct 06, 2014	57.51	58.33	56.75	58.02	408,815	+0.74(+1.29%)
Oct 03, 2014	56.78	57.42	55.14	57.28	94,818	+1.22(+2.18%)
Oct 02, 2014	54.76	56.56	54.39	56.06	303,275	+1.13(+2.06%)
Oct 01, 2014	56.87	57.74	54.13	54.93	839,899	-1.67(-2.95%)
Sep 30, 2014	59.92	59.92	56.52	56.60	283,269	-3.17(-5.30%)
Sep 29, 2014	56.41	60.04	56.39	59.77	464,134	+2.57(+4.49%)
Sep 26, 2014	56.48	57.42	55.63	57.20	238,751	+1.10(+1.96%)
Sep 25, 2014	56.61	56.76	54.62	56.10	403,425	-0.56(-0.99%)
Sep 24, 2014	55.71	57.24	55.50	56.66	309,911	+1.19(+2.15%)
Sep 23, 2014	54.68	56.27	54.39	55.47	317,047	+1.28(+2.36%)
Sep 22, 2014	54.29	54.66	51.73	54.19	758,981	-0.53(-0.97%)
Sep 19, 2014	55.86	56.07	54.19	54.72	1,549,769	-0.97(-1.74%)
Sep 18, 2014	56.39	56.39	55.35	55.69	196,923	-0.27(-0.48%)
Sep 17, 2014	56.43	57.35	55.43	55.96	281,295	-0.38(-0.67%)
Sep 16, 2014	56.23	56.74	55.56	56.34	675,927	-0.28(-0.50%)
Sep 15, 2014	57.56	57.81	55.54	56.62	484,631	-1.09(-1.90%)
Sep 12, 2014	57.45	58.99	56.54	57.72	473,876	+0.05(+0.09%)
Sep 11, 2014	57.88	57.96	56.34	57.67	263,236	-0.39(-0.67%)
Sep 10, 2014	54.82	58.42	54.33	58.06	300,303	+2.99(+5.43%)
Sep 09, 2014	54.19	57.00	53.82	55.07	359,817	+0.33(+0.60%)
Sep 08, 2014	54.14	55.76	53.99	54.74	189,647	+0.48(+0.88%)
Sep 05, 2014	55.84	55.89	53.47	54.26	1,016,578	-1.80(-3.21%)
Sep 04, 2014	56.34	56.61	54.20	56.06	921,294	+0.36(+0.65%)
Sep 03, 2014	54.51	59.14	53.46	55.70	561,555	+2.29(+4.29%)