Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	62.56	64.77	60.04	60.99	866,729	-1.31(-2.10%)
Feb 26, 2016	60.52	63.87	59.11	62.30	589,735	+1.45(+2.38%)
Feb 25, 2016	62.70	64.97	60.03	60.85	639,083	-1.89(-3.01%)
Feb 24, 2016	60.02	62.99	58.24	62.74	496,225	+1.91(+3.14%)
Feb 23, 2016	62.74	64.19	60.65	60.83	745,927	-2.89(-4.54%)
Feb 22, 2016	64.11	65.95	62.39	63.72	673,495	+0.45(+0.71%)
Feb 19, 2016	60.47	64.84	59.09	63.27	486,429	+2.75(+4.54%)
Feb 18, 2016	61.86	63.67	59.06	60.52	779,146	-0.98(-1.59%)
Feb 17, 2016	59.08	63.46	57.50	61.50	726,545	+3.61(+6.24%)
Feb 16, 2016	55.80	58.90	55.09	57.89	676,411	+3.12(+5.70%)
Feb 12, 2016	54.33	54.77	54.77	54.77	735,800	+1.33(+2.49%)
Feb 11, 2016	51.48	54.44	50.01	53.44	515,394	+0.20(+0.38%)
Feb 10, 2016	52.19	56.98	50.36	53.24	1,073,799	+1.60(+3.10%)
Feb 09, 2016	49.70	54.63	49.00	51.64	1,219,296	+0.92(+1.81%)
Feb 08, 2016	52.28	52.92	49.23	50.72	884,604	-3.13(-5.81%)
Feb 05, 2016	54.15	56.16	53.11	53.85	674,878	-0.41(-0.76%)
Feb 04, 2016	57.89	59.34	52.02	54.26	1,258,745	-4.20(-7.18%)
Feb 03, 2016	60.96	61.11	51.52	58.46	1,167,450	-2.32(-3.82%)
Feb 02, 2016	60.81	63.25	59.42	60.78	1,124,346	-1.23(-1.98%)
Feb 01, 2016	56.57	62.33	54.85	62.01	957,451	+5.86(+10.44%)
Jan 29, 2016	60.82	63.78	54.00	56.15	1,552,403	-4.92(-8.06%)
Jan 28, 2016	65.88	66.71	58.47	61.07	994,379	-3.76(-5.80%)
Jan 27, 2016	73.65	75.21	64.17	64.83	1,200,691	-8.84(-12.00%)
Jan 26, 2016	77.36	78.41	70.00	73.67	592,789	-3.22(-4.19%)
Jan 25, 2016	75.18	80.38	74.69	76.89	604,162	+1.50(+1.99%)
Jan 22, 2016	76.86	77.90	73.37	75.39	477,589	+0.68(+0.91%)
Jan 21, 2016	78.96	82.94	73.53	74.71	566,671	-3.25(-4.17%)
Jan 20, 2016	70.05	78.57	66.21	77.96	771,423	+6.44(+9.00%)
Jan 19, 2016	81.16	82.62	69.26	71.52	667,360	-8.11(-10.18%)
Jan 15, 2016	78.13	79.63	79.63	79.63	697,300	-2.67(-3.24%)
Jan 14, 2016	78.17	82.39	70.49	82.30	666,800	+5.48(+7.13%)
Jan 13, 2016	87.32	88.85	75.55	76.82	901,814	-9.69(-11.20%)
Jan 12, 2016	82.85	92.16	79.47	86.51	955,778	+6.36(+7.94%)
Jan 11, 2016	87.16	87.64	76.88	80.15	719,024	-6.29(-7.28%)
Jan 08, 2016	93.14	94.40	86.20	86.44	499,905	-6.59(-7.08%)
Jan 07, 2016	90.97	94.14	89.16	93.03	665,091	-1.00(-1.06%)
Jan 06, 2016	95.69	96.27	91.78	94.03	420,631	-4.90(-4.95%)
Jan 05, 2016	102.00	102.75	97.03	98.93	350,492	-2.93(-2.88%)
Jan 04, 2016	108.80	110.06	101.54	101.86	544,507	-10.32(-9.20%)
Dec 31, 2015	112.64	112.18	112.18	112.18	317,200	-0.85(-0.75%)
Dec 30, 2015	116.35	117.12	112.72	113.03	276,673	-3.17(-2.73%)
Dec 29, 2015	114.45	116.48	113.48	116.20	288,450	+2.94(+2.60%)
Dec 28, 2015	112.66	114.61	109.80	113.26	200,035	-0.58(-0.51%)
Dec 24, 2015	114.33	113.84	113.84	113.84	138,500	-0.47(-0.41%)
Dec 23, 2015	114.01	116.56	112.37	114.31	220,625	+1.21(+1.07%)
Dec 22, 2015	115.79	115.88	110.02	113.10	258,409	-0.06(-0.05%)
Dec 21, 2015	110.97	116.37	110.00	113.16	398,697	+3.29(+2.99%)
Dec 18, 2015	109.72	112.09	108.45	109.87	1,025,863	-0.50(-0.45%)
Dec 17, 2015	112.00	113.15	107.99	110.37	281,710	-1.06(-0.95%)
Dec 16, 2015	106.61	111.68	106.61	111.43	365,064	+6.03(+5.72%)
Dec 15, 2015	102.91	106.29	102.07	105.40	282,773	+3.49(+3.42%)
Dec 14, 2015	98.60	102.66	97.58	101.91	248,766	+3.73(+3.80%)
Dec 11, 2015	98.06	101.43	96.52	98.18	335,723	-2.61(-2.59%)
Dec 10, 2015	102.25	103.00	96.32	100.79	529,612	-1.90(-1.85%)
Dec 09, 2015	103.68	104.22	101.11	102.69	518,198	-1.65(-1.58%)
Dec 08, 2015	96.22	104.65	94.38	104.34	486,638	+6.47(+6.61%)
Dec 07, 2015	100.22	101.70	96.06	97.87	573,776	-2.41(-2.40%)
Dec 04, 2015	94.89	100.84	92.73	100.28	687,681	+4.39(+4.58%)
Dec 03, 2015	98.90	101.50	95.37	95.89	573,176	-2.56(-2.60%)
Dec 02, 2015	102.00	102.00	96.83	98.45	471,865	-3.90(-3.81%)