Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.14	36.80	35.23	36.30	1,647,199	+0.63(+1.77%)
Nov 29, 2022	35.40	36.14	34.78	35.67	572,298	+0.27(+0.76%)
Nov 28, 2022	35.69	36.33	35.18	35.40	675,204	-0.32(-0.90%)
Nov 25, 2022	34.65	36.84	34.55	35.72	532,937	+1.13(+3.27%)
Nov 23, 2022	34.83	35.86	34.10	34.59	597,383	-0.06(-0.17%)
Nov 22, 2022	34.14	34.83	33.36	34.65	667,697	+0.28(+0.81%)
Nov 21, 2022	36.01	36.15	34.32	34.37	832,664	-1.62(-4.50%)
Nov 18, 2022	35.82	36.29	35.63	35.99	878,546	+0.87(+2.48%)
Nov 17, 2022	34.60	35.18	34.00	35.12	612,722	-0.10(-0.28%)
Nov 16, 2022	35.46	35.81	34.23	35.22	717,585	-0.24(-0.68%)
Nov 15, 2022	36.30	36.81	34.90	35.46	769,735	+0.21(+0.60%)
Nov 14, 2022	36.76	37.66	35.20	35.25	838,758	-1.30(-3.56%)
Nov 11, 2022	36.72	37.77	35.38	36.55	1,113,429	-1.03(-2.74%)
Nov 10, 2022	35.60	37.60	34.99	37.58	1,782,921	+3.86(+11.45%)
Nov 09, 2022	34.33	34.51	33.62	33.72	809,860	-1.02(-2.94%)
Nov 08, 2022	35.27	36.59	34.28	34.74	570,061	-0.33(-0.94%)
Nov 07, 2022	35.50	36.37	34.83	35.07	631,847	-0.20(-0.57%)
Nov 04, 2022	38.71	38.71	35.07	35.27	1,020,274	-2.90(-7.60%)
Nov 03, 2022	40.69	41.98	36.67	38.17	732,111	-2.42(-5.96%)
Nov 02, 2022	42.30	42.80	40.53	40.59	491,725	-1.34(-3.20%)
Nov 01, 2022	40.95	42.07	40.28	41.93	518,631	+1.47(+3.63%)
Oct 31, 2022	40.41	41.47	40.36	40.46	577,013	-0.30(-0.74%)
Oct 28, 2022	39.33	40.96	38.58	40.76	406,222	+1.43(+3.64%)
Oct 27, 2022	40.41	40.68	39.01	39.33	493,400	-0.64(-1.60%)
Oct 26, 2022	39.35	41.31	39.10	39.97	537,625	+0.58(+1.47%)
Oct 25, 2022	37.48	39.65	37.48	39.39	607,404	+2.25(+6.06%)
Oct 24, 2022	38.52	38.52	36.67	37.14	599,252	-1.35(-3.51%)
Oct 21, 2022	37.75	38.72	37.11	38.49	1,618,873	+0.68(+1.80%)
Oct 20, 2022	38.10	39.05	37.28	37.81	663,822	-0.17(-0.45%)
Oct 19, 2022	38.87	39.33	37.85	37.98	917,808	-1.47(-3.73%)
Oct 18, 2022	38.86	40.40	38.65	39.45	706,681	+1.15(+3.00%)
Oct 17, 2022	37.47	38.53	36.70	38.30	726,292	+1.24(+3.35%)
Oct 14, 2022	40.16	40.72	37.00	37.06	953,793	-2.59(-6.53%)
Oct 13, 2022	38.22	40.13	38.05	39.65	941,923	+1.18(+3.07%)
Oct 12, 2022	37.68	38.79	36.91	38.47	589,980	+1.01(+2.70%)
Oct 11, 2022	37.06	39.02	36.86	37.46	1,249,107	+0.27(+0.73%)
Oct 10, 2022	37.72	38.51	37.04	37.19	1,041,157	-0.74(-1.95%)
Oct 07, 2022	39.15	39.80	37.62	37.93	1,030,040	-2.01(-5.03%)
Oct 06, 2022	40.23	40.64	39.82	39.94	1,351,715	-0.60(-1.48%)
Oct 05, 2022	42.20	42.39	40.53	40.54	814,672	-2.12(-4.97%)
Oct 04, 2022	42.79	43.38	42.08	42.66	899,537	+0.73(+1.74%)
Oct 03, 2022	42.17	42.28	40.89	41.93	805,165	+0.52(+1.26%)
Sep 30, 2022	40.66	43.00	40.66	41.41	902,961	+0.86(+2.12%)
Sep 29, 2022	40.90	41.07	39.55	40.55	519,513	-0.72(-1.74%)
Sep 28, 2022	41.24	41.64	40.56	41.27	732,630	+0.98(+2.43%)
Sep 27, 2022	40.62	42.07	39.98	40.29	657,506	+0.33(+0.83%)
Sep 26, 2022	41.39	42.30	39.75	39.96	586,663	-1.54(-3.71%)
Sep 23, 2022	42.73	43.24	40.84	41.50	555,717	-1.64(-3.80%)
Sep 22, 2022	43.76	43.91	42.69	43.14	419,830	-0.94(-2.13%)
Sep 21, 2022	45.36	45.94	44.02	44.08	454,186	-1.23(-2.71%)
Sep 20, 2022	45.42	46.41	44.88	45.31	344,372	-0.48(-1.05%)
Sep 19, 2022	45.84	46.47	44.97	45.79	502,118	-0.24(-0.52%)
Sep 16, 2022	46.78	46.83	45.50	46.03	1,055,063	-1.25(-2.64%)
Sep 15, 2022	45.10	47.53	45.10	47.28	685,958	+2.01(+4.44%)
Sep 14, 2022	45.92	46.44	44.76	45.27	615,420	-0.54(-1.18%)
Sep 13, 2022	47.63	47.75	45.55	45.81	703,099	-2.97(-6.09%)
Sep 12, 2022	49.47	49.98	48.37	48.78	366,389	-0.46(-0.93%)
Sep 09, 2022	47.94	49.25	47.42	49.24	693,687	+1.51(+3.16%)
Sep 08, 2022	46.83	48.20	46.80	47.73	505,420	+0.73(+1.55%)
Sep 07, 2022	46.96	47.80	46.26	47.00	926,886	+0.00(+0.00%)
Sep 06, 2022	47.65	47.87	46.59	47.00	420,074	-0.75(-1.57%)
Sep 02, 2022	49.22	49.97	47.52	47.75	368,499	-0.72(-1.49%)