Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	66.67	66.81	65.39	65.92	514,484	-0.89(-1.33%)
Aug 30, 2016	64.89	67.50	64.73	66.81	544,671	+1.79(+2.75%)
Aug 29, 2016	65.65	66.33	64.10	65.02	353,069	-0.48(-0.73%)
Aug 26, 2016	62.91	67.75	62.91	65.50	703,934	+2.30(+3.64%)
Aug 25, 2016	64.15	65.38	62.01	63.20	547,743	-0.90(-1.40%)
Aug 24, 2016	69.07	70.00	63.32	64.10	904,830	-5.26(-7.58%)
Aug 23, 2016	68.53	70.60	67.94	69.36	856,126	+1.26(+1.85%)
Aug 22, 2016	66.99	68.27	66.00	68.10	776,411	+2.10(+3.18%)
Aug 19, 2016	65.67	67.25	65.17	66.00	338,647	+0.16(+0.24%)
Aug 18, 2016	65.14	66.07	64.18	65.84	346,457	+0.77(+1.18%)
Aug 17, 2016	65.69	65.79	64.57	65.07	411,519	-0.59(-0.90%)
Aug 16, 2016	67.55	67.55	64.87	65.66	448,032	-1.93(-2.86%)
Aug 15, 2016	66.86	68.72	66.55	67.59	433,912	+1.05(+1.58%)
Aug 12, 2016	68.00	68.29	64.52	66.54	645,250	-1.81(-2.65%)
Aug 11, 2016	63.72	69.36	63.50	68.35	1,028,111	+5.07(+8.01%)
Aug 10, 2016	64.72	64.99	62.75	63.28	420,686	-1.69(-2.60%)
Aug 09, 2016	66.01	66.24	62.47	64.97	456,142	-0.38(-0.58%)
Aug 08, 2016	66.41	67.01	64.04	65.35	396,056	-1.05(-1.58%)
Aug 05, 2016	64.59	66.62	64.05	66.40	267,744	+2.16(+3.36%)
Aug 04, 2016	65.40	67.59	63.88	64.24	331,239	-0.80(-1.23%)
Aug 03, 2016	63.14	65.11	62.65	65.04	300,267	+1.71(+2.70%)
Aug 02, 2016	63.22	64.92	61.87	63.33	420,305	-0.20(-0.31%)
Aug 01, 2016	63.44	65.12	62.69	63.53	557,303	+0.25(+0.40%)
Jul 29, 2016	61.09	63.50	60.85	63.28	631,547	+2.27(+3.72%)
Jul 28, 2016	61.27	63.17	60.33	61.01	581,444	-0.42(-0.68%)
Jul 27, 2016	57.49	61.67	57.49	61.43	1,211,660	+4.24(+7.41%)
Jul 26, 2016	53.95	58.17	53.65	57.19	935,240	+2.97(+5.48%)
Jul 25, 2016	53.93	54.58	53.00	54.22	375,222	+0.49(+0.91%)
Jul 22, 2016	52.71	53.96	51.89	53.73	593,143	+1.41(+2.69%)
Jul 21, 2016	53.00	53.99	51.50	52.32	443,590	-0.45(-0.85%)
Jul 20, 2016	50.80	53.78	50.58	52.77	679,365	+2.22(+4.39%)
Jul 19, 2016	53.35	53.75	50.25	50.55	771,558	-2.98(-5.57%)
Jul 18, 2016	53.46	54.39	51.87	53.53	700,260	+0.36(+0.68%)
Jul 15, 2016	51.14	53.78	49.97	53.17	1,060,029	+3.63(+7.33%)
Jul 14, 2016	52.19	52.92	48.33	49.54	1,052,796	-1.31(-2.58%)
Jul 13, 2016	54.60	55.52	50.64	50.85	871,359	-3.55(-6.53%)
Jul 12, 2016	54.43	57.08	53.32	54.40	1,042,849	+1.52(+2.87%)
Jul 11, 2016	53.73	55.37	52.68	52.88	691,253	-0.47(-0.88%)
Jul 08, 2016	52.55	54.15	52.50	53.35	513,556	+0.85(+1.62%)
Jul 07, 2016	52.97	53.88	52.16	52.50	846,917	+2.51(+5.02%)
Jul 05, 2016	51.00	51.00	49.06	49.99	673,933	-1.72(-3.33%)
Jul 01, 2016	49.19	51.71	51.71	51.71	547,500	+2.80(+5.72%)
Jun 30, 2016	49.68	50.60	48.21	48.91	692,033	-0.84(-1.69%)
Jun 29, 2016	52.16	52.18	48.88	49.75	887,249	-0.98(-1.93%)
Jun 28, 2016	48.49	50.97	48.38	50.73	1,158,129	+3.47(+7.34%)
Jun 27, 2016	48.18	49.65	46.52	47.26	985,744	-1.91(-3.88%)
Jun 24, 2016	48.83	50.24	48.52	49.17	1,024,677	-2.78(-5.35%)
Jun 23, 2016	52.99	53.53	50.81	51.95	816,359	-0.45(-0.86%)
Jun 22, 2016	51.94	54.98	50.27	52.40	895,655	+0.37(+0.71%)
Jun 21, 2016	54.86	54.86	51.14	52.03	1,099,151	-2.47(-4.53%)
Jun 20, 2016	56.28	57.15	54.09	54.50	978,756	-0.49(-0.89%)
Jun 17, 2016	58.74	58.83	54.72	54.99	1,346,577	-4.77(-7.98%)
Jun 16, 2016	62.16	62.16	59.16	59.76	666,469	-2.88(-4.60%)
Jun 15, 2016	61.59	63.86	61.02	62.64	843,930	+1.64(+2.69%)
Jun 14, 2016	59.89	61.92	59.73	61.00	804,568	+0.99(+1.65%)
Jun 13, 2016	61.29	62.20	59.16	60.01	765,689	-1.57(-2.55%)
Jun 10, 2016	65.44	65.47	61.50	61.58	980,754	-4.27(-6.48%)
Jun 09, 2016	70.33	71.93	65.69	65.85	733,789	-5.43(-7.62%)
Jun 08, 2016	70.80	71.58	69.12	71.28	643,510	+1.11(+1.58%)
Jun 07, 2016	71.67	71.86	68.62	70.17	687,480	-2.78(-3.81%)
Jun 06, 2016	69.26	73.13	66.32	72.95	641,167	+3.42(+4.92%)
Jun 03, 2016	73.05	73.05	67.55	69.53	722,519	-4.16(-5.65%)
Jun 02, 2016	70.48	74.97	70.25	73.69	934,096	+3.12(+4.42%)