Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2016	72.40	73.70	70.26	70.57	685,680	-2.53(-3.46%)
May 31, 2016	69.72	74.68	69.72	73.10	1,335,001	+4.53(+6.61%)
May 27, 2016	69.12	68.57	68.57	68.57	537,000	-0.96(-1.38%)
May 26, 2016	68.39	70.86	67.27	69.53	483,672	+0.94(+1.37%)
May 25, 2016	68.54	71.11	67.76	68.59	643,318	+0.31(+0.45%)
May 24, 2016	65.95	69.19	64.65	68.28	696,474	+3.09(+4.74%)
May 23, 2016	64.09	67.09	63.70	65.19	417,758	+1.18(+1.84%)
May 20, 2016	61.35	64.24	60.44	64.01	550,482	+2.55(+4.15%)
May 19, 2016	62.87	64.59	60.29	61.46	560,195	-1.72(-2.72%)
May 18, 2016	58.44	63.29	58.44	63.18	415,299	+4.30(+7.30%)
May 17, 2016	59.17	61.20	57.85	58.88	632,103	-0.61(-1.03%)
May 16, 2016	59.38	62.12	58.71	59.49	570,191	+0.23(+0.39%)
May 13, 2016	58.20	60.61	57.41	59.26	329,083	+0.70(+1.20%)
May 12, 2016	59.99	60.60	56.25	58.56	569,900	-0.87(-1.46%)
May 11, 2016	63.68	64.53	59.20	59.43	672,243	-4.12(-6.48%)
May 10, 2016	62.44	65.46	59.85	63.55	669,902	-0.81(-1.26%)
May 09, 2016	63.51	66.06	61.91	64.36	524,728	+1.20(+1.90%)
May 06, 2016	61.61	64.85	60.40	63.16	480,812	+0.71(+1.14%)
May 05, 2016	63.60	63.60	59.93	62.45	413,886	-0.64(-1.01%)
May 04, 2016	65.46	66.37	62.51	63.09	586,149	-2.47(-3.77%)
May 03, 2016	68.77	69.71	65.37	65.56	573,470	-3.90(-5.61%)