Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultragenyx Pharmaceu (NQ: RARE )

42.48 -0.13 (-0.32%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 138.43 138.43 138.43 1,103,509 -5.94(-4.11%)
Dec 30, 2020 148.50 150.49 138.52 144.37 1,103,509 -3.07(-2.08%)
Dec 29, 2020 168.75 171.30 141.96 147.44 1,310,299 -22.45(-13.21%)
Dec 28, 2020 175.11 175.87 169.88 169.89 517,886 -2.98(-1.72%)
Dec 24, 2020 179.09 179.65 168.76 172.87 157,200 -4.52(-2.55%)
Dec 23, 2020 174.28 177.97 168.04 177.39 312,979 +4.39(+2.54%)
Dec 22, 2020 169.18 175.58 166.28 173.00 529,934 +5.60(+3.35%)
Dec 21, 2020 163.72 168.03 161.98 167.40 457,152 -0.64(-0.38%)
Dec 18, 2020 163.64 168.39 162.82 168.04 1,329,700 +3.48(+2.11%)
Dec 17, 2020 162.03 166.96 161.53 164.56 398,915 +3.70(+2.30%)
Dec 16, 2020 160.00 164.15 158.45 160.86 374,819 +1.98(+1.25%)
Dec 15, 2020 154.77 159.29 154.01 158.88 417,363 +5.66(+3.69%)
Dec 14, 2020 145.80 158.28 145.80 153.22 930,119 +8.28(+5.71%)
Dec 11, 2020 133.65 146.88 132.69 144.94 540,800 +10.75(+8.01%)
Dec 10, 2020 127.77 135.53 127.77 134.19 418,844 +5.32(+4.13%)
Dec 09, 2020 137.73 142.30 128.03 128.87 474,412 -8.81(-6.40%)
Dec 08, 2020 129.87 138.52 129.37 137.68 425,435 +7.75(+5.96%)
Dec 07, 2020 127.19 130.06 127.19 129.93 456,860 +1.40(+1.09%)
Dec 04, 2020 124.54 129.91 124.17 128.53 409,400 +4.39(+3.54%)
Dec 03, 2020 117.95 124.55 117.95 124.14 404,090 +6.16(+5.22%)
Dec 02, 2020 116.91 119.13 115.15 117.98 258,849 +0.60(+0.51%)
Dec 01, 2020 120.20 121.23 116.30 117.38 320,664 -1.16(-0.98%)
Nov 30, 2020 122.56 124.13 117.52 118.54 529,435 -3.88(-3.17%)
Nov 27, 2020 120.50 123.07 120.06 122.42 169,200 +2.59(+2.16%)
Nov 25, 2020 119.65 124.36 118.26 119.83 377,400 +0.95(+0.80%)
Nov 24, 2020 115.56 119.49 114.00 118.88 398,173 +4.19(+3.65%)
Nov 23, 2020 115.27 117.00 113.57 114.69 192,685 +0.32(+0.28%)
Nov 20, 2020 112.29 114.78 110.20 114.37 266,500 +1.55(+1.37%)
Nov 19, 2020 113.09 116.98 111.78 112.82 305,356 -1.23(-1.08%)
Nov 18, 2020 120.00 120.00 113.90 114.05 308,587 -5.32(-4.46%)
Nov 17, 2020 118.24 119.74 114.44 119.37 216,949 +0.70(+0.59%)
Nov 16, 2020 118.15 119.18 115.95 118.67 291,878 +1.45(+1.24%)
Nov 13, 2020 116.88 118.16 115.51 117.22 223,100 +1.74(+1.51%)
Nov 12, 2020 117.62 123.35 111.69 115.48 600,078 -5.20(-4.31%)
Nov 11, 2020 118.92 122.51 117.66 120.68 341,481 +3.20(+2.72%)
Nov 10, 2020 113.87 118.00 111.25 117.48 386,932 +3.76(+3.31%)
Nov 09, 2020 115.70 118.80 111.08 113.72 483,924 +2.30(+2.06%)
Nov 06, 2020 114.41 115.46 111.22 111.42 329,700 -2.99(-2.61%)
Nov 05, 2020 113.17 115.87 112.36 114.41 503,255 +0.88(+0.78%)
Nov 04, 2020 103.38 114.17 102.90 113.53 757,811 +11.53(+11.30%)
Nov 03, 2020 95.95 102.77 95.08 102.00 634,650 +6.47(+6.77%)
Nov 02, 2020 100.01 101.54 91.17 95.53 1,517,981 -4.97(-4.95%)
Oct 30, 2020 94.84 102.14 93.84 100.50 1,256,000 +5.50(+5.79%)
Oct 29, 2020 92.77 97.80 91.95 95.00 1,706,637 +0.00(+0.00%)
Oct 28, 2020 92.58 100.00 90.50 95.00 615,189 -2.44(-2.50%)
Oct 27, 2020 91.09 99.79 90.03 97.44 745,349 +6.19(+6.78%)
Oct 26, 2020 92.26 94.80 90.39 91.25 299,422 -1.81(-1.94%)
Oct 23, 2020 92.00 94.61 90.57 93.06 248,500 +1.16(+1.26%)
Oct 22, 2020 89.62 92.63 89.62 91.90 272,906 +2.77(+3.11%)
Oct 21, 2020 90.56 91.27 87.65 89.13 197,040 -0.87(-0.97%)
Oct 20, 2020 91.26 92.22 86.85 90.00 301,787 -1.15(-1.26%)
Oct 19, 2020 92.56 93.07 90.52 91.15 282,575 -0.82(-0.89%)
Oct 16, 2020 92.09 95.90 90.85 91.97 487,900 -1.80(-1.92%)
Oct 15, 2020 88.00 94.56 87.27 93.77 325,815 +1.08(+1.17%)
Oct 14, 2020 96.60 99.25 91.30 92.69 325,923 -4.71(-4.84%)
Oct 13, 2020 95.28 98.05 93.97 97.40 283,086 +1.90(+1.99%)
Oct 12, 2020 94.45 96.48 92.60 95.50 294,830 +1.05(+1.11%)
Oct 09, 2020 95.00 96.50 93.15 94.45 232,200 +0.02(+0.02%)
Oct 08, 2020 94.67 96.58 92.96 94.43 472,268 +0.23(+0.24%)
Oct 07, 2020 89.94 94.88 88.91 94.20 374,115 +5.31(+5.97%)
Oct 06, 2020 89.83 91.57 88.29 88.89 330,870 -0.36(-0.40%)
Oct 05, 2020 84.54 89.67 84.54 89.25 359,020 +4.85(+5.75%)
Oct 02, 2020 84.36 87.75 83.35 84.40 386,400 -1.31(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.