Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.79	56.98	54.82	54.93	327,800	-2.12(-3.72%)
May 30, 2019	55.76	57.29	55.59	57.05	372,958	+1.13(+2.02%)
May 29, 2019	56.57	57.07	55.46	55.92	448,283	-1.30(-2.27%)
May 28, 2019	57.25	58.53	56.69	57.22	359,313	+0.04(+0.07%)
May 24, 2019	57.03	58.66	56.80	57.18	301,200	+0.55(+0.97%)
May 23, 2019	57.64	58.66	55.90	56.63	333,217	-1.94(-3.31%)
May 22, 2019	59.13	60.27	57.66	58.57	221,434	-0.93(-1.56%)
May 21, 2019	59.07	59.70	58.31	59.50	411,714	+0.96(+1.64%)
May 20, 2019	60.98	60.98	58.42	58.54	519,293	-2.89(-4.70%)
May 17, 2019	62.48	63.27	61.27	61.43	455,800	-2.03(-3.20%)
May 16, 2019	63.12	64.39	63.12	63.46	354,412	+0.60(+0.95%)
May 15, 2019	62.22	63.59	62.14	62.86	498,473	-0.09(-0.14%)
May 14, 2019	61.17	63.69	60.71	62.95	432,733	+2.33(+3.84%)
May 13, 2019	62.12	63.37	60.29	60.62	637,440	-3.49(-5.44%)
May 10, 2019	62.04	64.13	61.65	64.11	763,200	+1.66(+2.66%)
May 09, 2019	62.49	63.19	60.33	62.45	526,067	-1.01(-1.59%)
May 08, 2019	62.23	64.95	61.35	63.46	451,728	+0.89(+1.42%)
May 07, 2019	64.90	66.27	61.03	62.57	756,639	-4.68(-6.96%)
May 06, 2019	65.90	67.49	65.44	67.25	478,589	-0.74(-1.09%)
May 03, 2019	65.62	68.05	64.60	67.99	503,600	+2.86(+4.39%)
May 02, 2019	64.05	66.50	63.80	65.13	408,939	+0.97(+1.51%)
May 01, 2019	66.10	66.50	63.96	64.16	373,407	-1.84(-2.79%)
Apr 30, 2019	67.65	67.96	65.25	66.00	525,068	-1.47(-2.18%)
Apr 29, 2019	68.30	68.53	67.00	67.47	335,639	-0.88(-1.29%)
Apr 26, 2019	68.25	68.81	67.37	68.35	531,300	-0.28(-0.41%)
Apr 25, 2019	67.61	68.91	67.01	68.63	351,805	+0.90(+1.33%)
Apr 24, 2019	68.14	68.92	66.65	67.73	329,515	-0.06(-0.09%)
Apr 23, 2019	64.75	68.68	64.75	67.79	501,486	+2.43(+3.72%)
Apr 22, 2019	64.25	66.06	63.35	65.36	576,945	+0.93(+1.44%)
Apr 18, 2019	64.74	66.14	61.96	64.43	1,142,800	-0.28(-0.43%)
Apr 17, 2019	68.80	68.80	62.69	64.71	987,816	-3.61(-5.28%)
Apr 16, 2019	72.84	73.00	68.00	68.32	747,637	-3.94(-5.45%)
Apr 15, 2019	72.74	73.98	71.74	72.26	376,893	-0.58(-0.80%)
Apr 12, 2019	72.18	73.74	71.50	72.84	498,900	+1.36(+1.90%)
Apr 11, 2019	73.19	74.00	71.09	71.48	519,203	-1.65(-2.26%)
Apr 10, 2019	72.29	74.11	71.35	73.13	403,515	+1.12(+1.56%)
Apr 09, 2019	73.02	73.93	71.01	72.01	455,193	-1.35(-1.84%)
Apr 08, 2019	74.02	74.38	72.74	73.36	367,478	-1.00(-1.34%)
Apr 05, 2019	71.47	74.50	71.47	74.36	406,600	+3.13(+4.39%)
Apr 04, 2019	73.05	73.67	70.86	71.23	409,061	-1.98(-2.70%)
Apr 03, 2019	73.38	74.45	71.80	73.21	494,883	+0.58(+0.80%)
Apr 02, 2019	69.95	73.19	67.51	72.63	407,419	+2.63(+3.76%)
Apr 01, 2019	70.06	71.30	69.56	70.00	551,582	+0.64(+0.92%)
Mar 29, 2019	69.12	69.65	67.88	69.36	731,900	+1.02(+1.49%)
Mar 28, 2019	67.60	68.50	66.57	68.34	325,953	+1.03(+1.53%)
Mar 27, 2019	70.30	71.63	65.61	67.31	817,888	-1.16(-1.69%)
Mar 26, 2019	66.49	68.56	65.79	68.47	484,923	+2.74(+4.17%)
Mar 25, 2019	64.55	66.60	63.80	65.73	716,299	+1.08(+1.67%)
Mar 22, 2019	68.42	68.88	64.56	64.65	650,600	-4.39(-6.36%)
Mar 21, 2019	67.59	70.02	67.59	69.04	466,247	+0.99(+1.45%)
Mar 20, 2019	68.67	69.93	67.05	68.05	633,443	-0.38(-0.56%)
Mar 19, 2019	68.50	69.25	67.21	68.43	419,463	+0.07(+0.10%)
Mar 18, 2019	68.22	70.35	67.05	68.36	781,295	+0.09(+0.13%)
Mar 15, 2019	66.28	68.73	65.99	68.27	1,153,700	+2.47(+3.75%)
Mar 14, 2019	67.95	68.88	65.71	65.80	717,704	-2.14(-3.15%)
Mar 13, 2019	66.88	68.03	65.82	67.94	488,415	+1.59(+2.40%)
Mar 12, 2019	65.25	66.70	63.71	66.35	526,300	+1.37(+2.11%)
Mar 11, 2019	62.90	65.05	62.90	64.98	599,696	+2.20(+3.50%)
Mar 08, 2019	62.19	63.31	61.45	62.78	448,200	-0.24(-0.38%)
Mar 07, 2019	63.14	64.07	61.31	63.02	762,954	+0.08(+0.13%)
Mar 06, 2019	65.71	65.82	62.37	62.94	486,539	-2.94(-4.46%)
Mar 05, 2019	65.52	67.50	64.49	65.88	526,661	-0.16(-0.24%)
Mar 04, 2019	68.00	68.50	64.00	66.04	693,631	-1.51(-2.24%)