Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	63.65	64.64	62.39	64.14	862,960	+0.50(+0.79%)
Feb 27, 2019	61.50	64.61	60.26	63.64	2,886,012	+2.13(+3.46%)
Feb 26, 2019	61.01	62.65	59.23	61.51	1,338,809	-1.86(-2.94%)
Feb 25, 2019	61.50	65.68	61.50	63.37	742,252	+3.55(+5.93%)
Feb 22, 2019	58.34	60.13	57.01	59.82	420,500	+1.56(+2.68%)
Feb 21, 2019	60.78	60.78	56.20	58.26	927,922	-2.27(-3.75%)
Feb 20, 2019	59.94	63.24	56.34	60.53	1,064,319	+3.72(+6.55%)
Feb 19, 2019	56.71	57.83	56.21	56.81	537,607	+0.16(+0.28%)
Feb 15, 2019	55.62	56.87	55.27	56.65	466,400	+1.19(+2.15%)
Feb 14, 2019	54.50	55.77	54.50	55.46	896,200	+0.69(+1.26%)
Feb 13, 2019	55.80	56.62	54.54	54.77	322,136	-0.57(-1.03%)
Feb 12, 2019	53.13	55.55	52.47	55.34	521,230	+2.27(+4.28%)
Feb 11, 2019	52.36	54.05	51.95	53.07	736,630	+0.72(+1.38%)
Feb 08, 2019	50.60	52.35	50.60	52.35	463,500	+1.56(+3.07%)
Feb 07, 2019	52.08	52.20	49.92	50.79	409,790	-1.67(-3.18%)
Feb 06, 2019	52.75	54.06	52.19	52.46	322,994	-0.19(-0.36%)
Feb 05, 2019	49.95	53.46	49.67	52.65	571,343	+1.22(+2.37%)
Feb 04, 2019	50.59	51.49	49.80	51.43	180,784	+0.88(+1.74%)
Feb 01, 2019	49.43	51.09	49.01	50.55	319,200	+1.23(+2.49%)
Jan 31, 2019	48.71	50.26	48.34	49.32	354,063	+0.47(+0.96%)
Jan 30, 2019	48.20	48.92	46.51	48.85	451,398	+0.74(+1.54%)
Jan 29, 2019	48.64	48.90	47.91	48.11	273,437	-0.61(-1.25%)
Jan 28, 2019	49.54	50.63	48.36	48.72	402,744	-2.03(-4.00%)
Jan 25, 2019	49.86	50.98	49.12	50.75	352,400	+1.32(+2.67%)
Jan 24, 2019	49.05	49.89	48.62	49.43	229,462	+0.21(+0.43%)
Jan 23, 2019	51.91	52.08	48.86	49.22	546,266	-1.93(-3.77%)
Jan 22, 2019	52.92	53.41	50.78	51.15	504,936	-2.19(-4.11%)
Jan 18, 2019	51.76	53.49	51.20	53.34	815,800	+1.79(+3.47%)
Jan 17, 2019	51.55	52.66	50.51	51.55	470,004	-0.66(-1.26%)
Jan 16, 2019	51.42	53.00	50.60	52.21	635,783	+1.01(+1.97%)
Jan 15, 2019	48.88	51.63	48.39	51.20	583,709	+2.43(+4.98%)
Jan 14, 2019	48.29	49.85	47.94	48.77	658,210	-0.06(-0.12%)
Jan 11, 2019	49.41	49.74	48.25	48.83	643,100	-0.70(-1.41%)
Jan 10, 2019	46.31	49.62	45.23	49.53	617,618	+2.74(+5.86%)
Jan 09, 2019	45.94	48.36	45.21	46.79	526,969	+1.39(+3.06%)
Jan 08, 2019	44.48	46.16	43.80	45.40	882,773	+0.80(+1.79%)
Jan 07, 2019	43.23	44.64	42.31	44.60	802,279	+1.60(+3.72%)
Jan 04, 2019	42.94	44.18	40.89	43.00	1,555,000	+3.13(+7.85%)
Jan 03, 2019	41.78	42.61	39.78	39.87	577,093	-1.85(-4.43%)
Jan 02, 2019	41.41	43.02	40.70	41.72	645,318	-1.76(-4.05%)
Dec 31, 2018	42.06	43.56	42.06	43.48	369,300	+1.61(+3.85%)
Dec 28, 2018	42.25	42.98	40.42	41.87	253,400	-0.15(-0.36%)
Dec 27, 2018	41.16	42.42	39.97	42.02	558,691	+0.28(+0.67%)
Dec 26, 2018	39.60	41.80	39.16	41.74	553,305	+2.53(+6.45%)
Dec 24, 2018	38.32	40.31	37.44	39.21	298,100	+0.32(+0.82%)
Dec 21, 2018	42.49	42.49	38.13	38.89	1,325,800	-3.39(-8.02%)
Dec 20, 2018	42.78	43.72	40.79	42.28	613,203	-0.87(-2.02%)
Dec 19, 2018	44.06	45.89	42.36	43.15	676,239	-0.90(-2.04%)
Dec 18, 2018	44.92	45.83	42.96	44.05	640,274	-0.38(-0.86%)
Dec 17, 2018	45.88	46.69	43.94	44.43	540,969	-1.58(-3.43%)
Dec 14, 2018	46.56	47.48	45.01	46.01	556,600	-1.30(-2.75%)
Dec 13, 2018	47.38	48.78	46.26	47.31	574,979	+0.18(+0.38%)
Dec 12, 2018	46.57	47.98	45.92	47.13	372,260	+1.42(+3.11%)
Dec 11, 2018	48.44	48.56	45.63	45.71	385,434	-1.91(-4.01%)
Dec 10, 2018	46.50	48.16	45.60	47.62	464,479	+0.96(+2.06%)
Dec 07, 2018	49.69	50.52	46.24	46.66	604,700	-3.83(-7.59%)
Dec 06, 2018	50.00	51.63	48.93	50.49	349,126	+0.05(+0.10%)
Dec 04, 2018	54.09	55.19	50.26	50.44	481,100	-3.89(-7.16%)