Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	54.40	53.36	53.36	53.36	473,800	-0.51(-0.95%)
Aug 28, 2014	52.40	54.13	52.40	53.87	358,799	+0.94(+1.78%)
Aug 27, 2014	52.63	53.81	52.43	52.93	184,703	+0.20(+0.38%)
Aug 26, 2014	53.26	54.29	52.32	52.73	1,308,853	-0.60(-1.13%)
Aug 25, 2014	53.12	55.22	52.05	53.33	972,806	+1.01(+1.93%)
Aug 22, 2014	52.16	52.85	51.82	52.32	737,412	-0.83(-1.56%)
Aug 21, 2014	56.01	56.15	52.31	53.15	953,993	-2.88(-5.14%)
Aug 20, 2014	55.46	56.52	55.28	56.03	811,087	+0.15(+0.27%)
Aug 19, 2014	55.48	57.24	54.31	55.88	608,816	-0.13(-0.23%)
Aug 18, 2014	54.66	56.24	53.57	56.01	202,765	+2.00(+3.70%)
Aug 15, 2014	54.14	54.98	52.46	54.01	143,222	+0.11(+0.20%)
Aug 14, 2014	53.45	54.47	52.09	53.90	131,487	+0.45(+0.84%)
Aug 13, 2014	50.54	54.48	50.49	53.45	343,069	+3.01(+5.97%)
Aug 12, 2014	49.21	51.40	48.73	50.44	350,394	+1.29(+2.62%)
Aug 11, 2014	49.84	50.00	48.27	49.15	1,373,324	-0.34(-0.69%)
Aug 08, 2014	49.17	50.00	47.87	49.49	669,038	+0.34(+0.69%)
Aug 07, 2014	49.78	49.98	48.50	49.15	936,366	-0.85(-1.70%)
Aug 06, 2014	49.24	50.35	47.43	50.00	727,174	+1.50(+3.09%)
Aug 05, 2014	44.97	48.99	44.26	48.50	402,214	+2.85(+6.24%)
Aug 04, 2014	43.17	46.08	42.16	45.65	477,202	+2.91(+6.81%)
Aug 01, 2014	43.60	43.97	41.11	42.74	1,289,850	-0.96(-2.20%)
Jul 31, 2014	43.38	44.00	42.33	43.70	195,743	-0.06(-0.14%)
Jul 30, 2014	41.78	44.05	39.80	43.76	395,735	+2.24(+5.39%)
Jul 29, 2014	40.60	41.98	40.21	41.52	110,749	+0.85(+2.09%)
Jul 28, 2014	43.02	43.09	40.13	40.67	133,776	-2.44(-5.66%)
Jul 25, 2014	42.87	43.65	42.55	43.11	164,840	-0.16(-0.37%)
Jul 24, 2014	43.41	43.87	42.73	43.27	108,967	+0.22(+0.51%)
Jul 23, 2014	43.40	44.30	42.80	43.05	213,333	+0.08(+0.19%)
Jul 22, 2014	43.37	43.73	42.58	42.97	141,666	-0.27(-0.62%)
Jul 21, 2014	43.29	43.73	42.38	43.24	248,412	+0.24(+0.56%)
Jul 18, 2014	39.74	43.44	39.34	43.00	674,622	+3.11(+7.80%)
Jul 17, 2014	42.62	44.34	39.21	39.89	365,640	-3.04(-7.08%)
Jul 16, 2014	43.25	44.59	41.61	42.93	278,538	+0.94(+2.24%)
Jul 15, 2014	43.62	43.83	41.02	41.99	332,814	-1.86(-4.24%)
Jul 14, 2014	43.10	44.48	41.63	43.85	280,658	+0.88(+2.05%)
Jul 11, 2014	40.37	43.77	39.77	42.97	270,667	+2.60(+6.44%)
Jul 10, 2014	38.99	41.17	37.99	40.37	453,745	+0.37(+0.92%)
Jul 09, 2014	40.50	40.99	37.77	40.00	1,886,526	-1.40(-3.38%)
Jul 08, 2014	45.98	45.98	40.57	41.40	511,383	-5.46(-11.65%)
Jul 07, 2014	50.35	50.35	46.74	46.86	148,288	-3.45(-6.86%)
Jul 03, 2014	49.98	50.31	50.31	50.31	40,000	+0.74(+1.49%)
Jul 02, 2014	47.99	49.74	47.52	49.57	75,334	+1.67(+3.49%)
Jul 01, 2014	45.35	48.48	45.35	47.90	141,595	+3.01(+6.71%)
Jun 30, 2014	44.76	46.00	44.29	44.89	70,658	+0.14(+0.31%)
Jun 27, 2014	44.78	45.39	43.50	44.75	144,355	+0.06(+0.13%)
Jun 26, 2014	45.27	46.26	44.20	44.69	111,654	-0.79(-1.74%)
Jun 25, 2014	44.84	47.30	43.02	45.48	199,869	+0.04(+0.09%)
Jun 24, 2014	44.95	49.52	44.95	45.44	184,719	+0.67(+1.50%)
Jun 23, 2014	47.11	48.76	44.62	44.77	125,856	-2.72(-5.73%)
Jun 20, 2014	44.87	47.96	42.92	47.49	268,863	+2.89(+6.48%)
Jun 19, 2014	48.72	49.70	44.05	44.60	178,058	-4.07(-8.36%)
Jun 18, 2014	42.63	50.93	42.63	48.67	433,964	+6.09(+14.30%)
Jun 17, 2014	40.63	42.95	39.35	42.58	149,282	+1.77(+4.34%)
Jun 16, 2014	36.77	40.98	36.55	40.81	142,162	+3.90(+10.57%)
Jun 13, 2014	37.17	37.85	35.30	36.91	123,745	-0.07(-0.19%)
Jun 12, 2014	36.08	37.22	35.94	36.98	87,544	+1.07(+2.98%)
Jun 11, 2014	36.44	36.72	35.12	35.91	118,910	-0.87(-2.37%)
Jun 10, 2014	37.60	37.99	36.01	36.78	66,777	+1.27(+3.58%)
Jun 06, 2014	34.51	35.99	34.51	35.51	62,465	+1.23(+3.59%)
Jun 05, 2014	33.48	34.36	33.19	34.28	141,854	+0.73(+2.18%)
Jun 04, 2014	35.55	36.00	32.36	33.55	155,855	-2.07(-5.81%)
Jun 03, 2014	37.46	37.46	35.52	35.62	107,098	-1.80(-4.81%)