NASDAQ:RARE
Ultragenyx Pharmaceutical Inc. Stock Price (Quote)
$44.24
+0.390 (+0.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.07 | $52.54 | Friday, 26th Apr 2024 RARE stock ended at $44.24. This is 0.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $43.71 to a day high of $44.58. |
| 90 days | $41.07 | $54.55 | |
| 52 weeks | $31.52 | $54.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $44.16 | $44.58 | $43.71 | $44.24 | 439 929 |
| Apr 25, 2024 | $43.41 | $44.00 | $42.73 | $43.85 | 459 764 |
| Apr 24, 2024 | $45.52 | $45.55 | $43.61 | $44.28 | 668 677 |
| Apr 23, 2024 | $43.74 | $45.58 | $43.13 | $45.11 | 836 694 |
| Apr 22, 2024 | $43.23 | $44.44 | $42.40 | $43.69 | 575 393 |
| Apr 19, 2024 | $43.26 | $43.86 | $41.07 | $42.37 | 675 094 |
| Apr 18, 2024 | $44.10 | $44.80 | $43.33 | $43.38 | 765 767 |
| Apr 17, 2024 | $42.26 | $44.63 | $42.25 | $44.11 | 889 720 |
| Apr 16, 2024 | $42.85 | $44.17 | $42.21 | $42.31 | 886 676 |
| Apr 15, 2024 | $44.54 | $44.54 | $42.02 | $42.87 | 1 722 093 |
| Apr 12, 2024 | $50.15 | $50.64 | $46.81 | $47.00 | 755 610 |
| Apr 11, 2024 | $52.00 | $52.54 | $50.35 | $50.70 | 617 235 |
| Apr 10, 2024 | $49.67 | $51.68 | $49.41 | $51.61 | 559 722 |
| Apr 09, 2024 | $50.36 | $51.24 | $50.24 | $50.56 | 507 994 |
| Apr 08, 2024 | $50.39 | $51.20 | $49.21 | $50.23 | 488 301 |
| Apr 05, 2024 | $46.59 | $50.78 | $45.83 | $50.24 | 927 746 |
| Apr 04, 2024 | $47.55 | $49.50 | $47.04 | $47.08 | 554 437 |
| Apr 03, 2024 | $46.48 | $47.50 | $45.71 | $47.08 | 580 948 |
| Apr 02, 2024 | $46.03 | $46.70 | $45.24 | $46.59 | 804 392 |
| Apr 01, 2024 | $46.74 | $47.04 | $45.72 | $46.97 | 561 255 |
| Mar 28, 2024 | $46.91 | $47.12 | $46.28 | $46.69 | 433 953 |
| Mar 27, 2024 | $45.97 | $47.16 | $45.55 | $46.82 | 520 976 |
| Mar 26, 2024 | $45.98 | $46.24 | $45.01 | $45.46 | 350 723 |
| Mar 25, 2024 | $45.87 | $46.31 | $45.04 | $45.42 | 436 813 |
| Mar 22, 2024 | $46.81 | $47.05 | $45.56 | $45.85 | 397 824 |
