Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.42	48.75	45.94	46.90	587,585	-1.74(-3.58%)
May 27, 2022	45.85	48.68	45.30	48.64	494,529	+2.80(+6.11%)
May 26, 2022	46.10	46.96	45.58	45.84	966,222	-0.08(-0.17%)
May 25, 2022	45.57	46.70	45.20	45.92	462,996	+0.12(+0.26%)
May 24, 2022	47.43	47.85	45.52	45.80	443,770	-2.14(-4.46%)
May 23, 2022	48.90	50.26	47.10	47.94	433,461	-0.61(-1.26%)
May 20, 2022	47.81	49.13	46.02	48.55	1,018,863	+1.55(+3.30%)
May 19, 2022	47.31	48.34	46.14	47.00	919,787	-0.70(-1.47%)
May 18, 2022	52.64	54.16	47.69	47.70	946,767	-6.65(-12.24%)
May 17, 2022	56.28	56.84	53.56	54.35	521,310	-0.91(-1.65%)
May 16, 2022	51.36	55.83	50.86	55.26	781,953	+3.79(+7.36%)
May 13, 2022	51.01	53.17	51.01	51.47	1,269,943	+1.05(+2.08%)
May 12, 2022	50.07	52.05	49.24	50.42	1,054,945	-0.46(-0.90%)
May 11, 2022	52.41	54.71	50.29	50.88	524,129	-2.68(-5.00%)
May 10, 2022	54.43	57.05	51.95	53.56	565,912	+1.76(+3.40%)
May 09, 2022	55.88	56.70	50.98	51.80	723,496	-5.74(-9.98%)
May 06, 2022	63.50	66.98	56.59	57.54	966,353	-8.89(-13.38%)
May 05, 2022	69.76	70.66	65.00	66.43	405,406	-4.50(-6.34%)
May 04, 2022	71.80	71.80	67.97	70.93	360,405	-0.54(-0.76%)
May 03, 2022	72.15	73.39	71.00	71.47	179,251	-0.82(-1.13%)
May 02, 2022	70.33	72.35	69.21	72.29	364,500	+1.60(+2.26%)
Apr 29, 2022	70.99	72.37	70.38	70.69	416,952	-0.48(-0.67%)
Apr 28, 2022	72.12	72.24	67.34	71.17	673,351	+0.19(+0.27%)
Apr 27, 2022	70.74	71.53	69.28	70.98	427,430	+0.24(+0.34%)
Apr 26, 2022	74.95	76.08	70.74	70.74	357,442	-4.92(-6.50%)
Apr 25, 2022	75.19	76.39	74.23	75.66	253,031	+0.60(+0.80%)
Apr 22, 2022	74.84	77.08	73.78	75.06	266,187	-0.16(-0.21%)
Apr 21, 2022	79.39	79.98	74.86	75.22	402,470	-3.50(-4.45%)
Apr 20, 2022	78.67	79.57	76.21	78.72	341,286	+0.62(+0.79%)
Apr 19, 2022	78.25	80.39	77.80	78.10	398,078	-0.34(-0.43%)
Apr 18, 2022	84.55	84.56	78.19	78.44	812,582	-6.96(-8.15%)
Apr 14, 2022	84.71	85.53	83.39	85.40	611,638	+0.82(+0.97%)
Apr 13, 2022	80.89	84.69	80.50	84.58	441,533	+3.74(+4.63%)
Apr 12, 2022	80.23	82.25	79.78	80.84	453,845	+1.57(+1.98%)
Apr 11, 2022	80.85	80.86	77.29	79.27	562,046	-2.62(-3.20%)
Apr 08, 2022	82.05	83.55	80.86	81.89	462,860	-0.27(-0.33%)
Apr 07, 2022	82.27	84.00	81.75	82.16	501,112	-0.69(-0.83%)
Apr 06, 2022	79.52	84.02	79.14	82.85	574,615	+2.15(+2.66%)
Apr 05, 2022	78.38	81.00	76.78	80.70	622,156	+2.55(+3.26%)
Apr 04, 2022	78.02	79.94	77.18	78.15	529,107	+0.78(+1.01%)
Apr 01, 2022	72.64	77.49	72.47	77.37	618,572	+4.75(+6.54%)
Mar 31, 2022	71.44	73.30	71.11	72.62	425,105	+1.26(+1.77%)
Mar 30, 2022	71.29	73.62	70.05	71.36	403,016	-0.13(-0.18%)
Mar 29, 2022	68.67	71.56	68.67	71.49	543,106	+3.52(+5.18%)
Mar 28, 2022	69.10	69.81	66.36	67.97	228,009	-0.90(-1.31%)
Mar 25, 2022	69.29	69.35	67.69	68.87	239,070	-0.25(-0.36%)
Mar 24, 2022	69.51	69.74	68.11	69.12	207,731	+0.35(+0.51%)
Mar 23, 2022	70.54	70.77	67.14	68.77	421,819	-2.01(-2.84%)
Mar 22, 2022	68.58	71.50	68.58	70.78	443,445	+2.00(+2.91%)
Mar 21, 2022	68.89	70.00	66.19	68.78	269,815	-1.00(-1.43%)
Mar 18, 2022	68.28	69.92	67.97	69.78	681,792	+0.92(+1.34%)
Mar 17, 2022	67.80	69.24	67.48	68.86	518,211	+1.10(+1.62%)
Mar 16, 2022	66.51	67.99	65.01	67.76	489,968	+4.07(+6.39%)
Mar 15, 2022	62.82	63.69	61.96	63.69	203,605	+1.49(+2.40%)
Mar 14, 2022	65.26	68.51	61.20	62.20	464,307	-3.21(-4.91%)
Mar 11, 2022	67.70	68.82	65.29	65.41	282,078	-2.11(-3.12%)
Mar 10, 2022	67.05	67.74	66.12	67.52	243,720	-0.14(-0.21%)
Mar 09, 2022	67.74	69.74	67.38	67.66	461,411	+0.81(+1.21%)
Mar 08, 2022	63.09	68.01	62.33	66.85	319,849	+3.85(+6.11%)
Mar 07, 2022	62.86	64.67	62.77	63.00	257,684	+0.22(+0.35%)
Mar 04, 2022	63.07	64.88	62.40	62.78	252,521	-1.30(-2.03%)
Mar 03, 2022	64.55	65.99	62.13	64.08	668,515	-3.34(-4.95%)
Mar 02, 2022	66.62	68.70	66.62	67.42	437,174	+0.05(+0.07%)