Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.50	54.64	51.38	53.28	862,105	+1.40(+2.70%)
Jul 28, 2022	51.28	52.93	49.97	51.88	502,210	+1.07(+2.11%)
Jul 27, 2022	50.30	50.95	49.67	50.81	646,598	+0.65(+1.30%)
Jul 26, 2022	50.85	51.24	49.30	50.16	932,814	-0.77(-1.51%)
Jul 25, 2022	51.17	52.01	50.09	50.93	557,498	-0.56(-1.09%)
Jul 22, 2022	54.49	54.87	51.40	51.49	792,481	-2.73(-5.04%)
Jul 21, 2022	55.12	55.29	53.98	54.22	818,892	-0.51(-0.93%)
Jul 20, 2022	52.37	55.00	52.06	54.73	1,203,098	+1.84(+3.48%)
Jul 19, 2022	55.96	55.96	49.10	52.89	4,753,929	-8.13(-13.32%)
Jul 18, 2022	64.91	66.29	60.93	61.02	505,806	-3.73(-5.76%)
Jul 15, 2022	64.57	66.74	63.60	64.75	562,835	+0.18(+0.28%)
Jul 14, 2022	66.01	67.16	64.57	64.57	504,765	-1.26(-1.91%)
Jul 13, 2022	64.39	68.68	62.94	65.83	341,697	-0.03(-0.05%)
Jul 12, 2022	65.93	66.21	63.10	65.86	477,389	-0.01(-0.02%)
Jul 11, 2022	65.77	67.37	65.00	65.87	661,235	-0.27(-0.41%)
Jul 08, 2022	63.14	66.34	62.97	66.14	447,950	+2.31(+3.62%)
Jul 07, 2022	62.97	64.77	62.91	63.83	552,878	+0.45(+0.71%)
Jul 06, 2022	63.73	66.06	63.04	63.38	636,231	-0.42(-0.66%)
Jul 05, 2022	61.95	64.61	61.36	63.80	553,141	+1.15(+1.84%)
Jul 01, 2022	59.84	63.28	58.65	62.65	455,255	+2.99(+5.01%)
Jun 30, 2022	59.41	60.24	58.14	59.66	656,585	-0.58(-0.96%)
Jun 29, 2022	58.46	60.28	57.45	60.24	306,633	+1.51(+2.57%)
Jun 28, 2022	61.48	61.95	58.49	58.73	369,782	-2.45(-4.00%)
Jun 27, 2022	60.77	61.70	58.62	61.18	491,254	+0.61(+1.01%)
Jun 24, 2022	60.69	60.69	57.19	60.57	653,293	+0.58(+0.97%)
Jun 23, 2022	56.10	60.09	56.08	59.99	396,214	+3.87(+6.90%)
Jun 22, 2022	54.78	58.00	54.12	56.12	390,940	+0.55(+0.99%)
Jun 21, 2022	53.98	56.54	53.45	55.57	672,488	+2.28(+4.28%)
Jun 17, 2022	50.16	55.09	50.16	53.29	1,421,029	+3.27(+6.54%)
Jun 16, 2022	49.43	50.10	48.12	50.02	441,638	-0.69(-1.36%)
Jun 15, 2022	47.59	51.33	47.14	50.71	738,107	+3.30(+6.96%)
Jun 14, 2022	48.10	48.28	46.52	47.41	478,619	-0.27(-0.57%)
Jun 13, 2022	48.09	48.78	46.30	47.68	602,273	-2.20(-4.41%)
Jun 10, 2022	50.22	50.34	48.97	49.88	350,709	-1.21(-2.37%)
Jun 09, 2022	53.51	53.79	50.95	51.09	375,194	-3.30(-6.07%)
Jun 08, 2022	52.80	55.18	52.47	54.39	469,273	+1.16(+2.18%)
Jun 07, 2022	48.92	53.24	48.80	53.23	402,301	+3.97(+8.06%)
Jun 06, 2022	52.03	52.59	48.83	49.26	570,287	-2.15(-4.18%)
Jun 03, 2022	49.55	51.77	49.08	51.41	602,641	+1.45(+2.90%)
Jun 02, 2022	46.04	50.34	45.70	49.96	599,229	+3.82(+8.28%)
Jun 01, 2022	47.27	48.09	45.41	46.14	560,947	-0.76(-1.62%)
May 31, 2022	48.42	48.75	45.94	46.90	587,585	-1.74(-3.58%)
May 27, 2022	45.85	48.68	45.30	48.64	494,529	+2.80(+6.11%)
May 26, 2022	46.10	46.96	45.58	45.84	966,222	-0.08(-0.17%)
May 25, 2022	45.57	46.70	45.20	45.92	462,996	+0.12(+0.26%)
May 24, 2022	47.43	47.85	45.52	45.80	443,770	-2.14(-4.46%)
May 23, 2022	48.90	50.26	47.10	47.94	433,461	-0.61(-1.26%)
May 20, 2022	47.81	49.13	46.02	48.55	1,018,863	+1.55(+3.30%)
May 19, 2022	47.31	48.34	46.14	47.00	919,787	-0.70(-1.47%)
May 18, 2022	52.64	54.16	47.69	47.70	946,767	-6.65(-12.24%)
May 17, 2022	56.28	56.84	53.56	54.35	521,310	-0.91(-1.65%)
May 16, 2022	51.36	55.83	50.86	55.26	781,953	+3.79(+7.36%)
May 13, 2022	51.01	53.17	51.01	51.47	1,269,943	+1.05(+2.08%)
May 12, 2022	50.07	52.05	49.24	50.42	1,054,945	-0.46(-0.90%)
May 11, 2022	52.41	54.71	50.29	50.88	524,129	-2.68(-5.00%)
May 10, 2022	54.43	57.05	51.95	53.56	565,912	+1.76(+3.40%)
May 09, 2022	55.88	56.70	50.98	51.80	723,496	-5.74(-9.98%)
May 06, 2022	63.50	66.98	56.59	57.54	966,353	-8.89(-13.38%)
May 05, 2022	69.76	70.66	65.00	66.43	405,406	-4.50(-6.34%)
May 04, 2022	71.80	71.80	67.97	70.93	360,405	-0.54(-0.76%)
May 03, 2022	72.15	73.39	71.00	71.47	179,251	-0.82(-1.13%)