NASDAQ:RARE
Ultragenyx Pharmaceutical Inc. Stock Price (Quote)
$40.90
-0.320 (-0.776%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.26 | $52.54 | Friday, 10th May 2024 RARE stock ended at $40.90. This is 0.776% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.23% from a day low at $40.26 to a day high of $41.56. |
| 90 days | $40.26 | $54.55 | |
| 52 weeks | $31.52 | $54.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $48.20 | $50.73 | $48.20 | $50.13 | 753 163 |
| Jun 16, 2023 | $49.28 | $49.28 | $48.05 | $48.28 | 839 915 |
| Jun 15, 2023 | $49.83 | $49.95 | $48.69 | $48.86 | 607 580 |
| Jun 14, 2023 | $52.56 | $52.79 | $49.71 | $50.09 | 629 285 |
| Jun 13, 2023 | $51.77 | $52.92 | $51.31 | $52.03 | 557 601 |
| Jun 12, 2023 | $51.79 | $52.26 | $50.62 | $51.40 | 395 049 |
| Jun 09, 2023 | $51.62 | $51.89 | $51.00 | $51.38 | 396 149 |
| Jun 08, 2023 | $51.65 | $52.39 | $51.31 | $51.58 | 490 309 |
| Jun 07, 2023 | $51.91 | $52.57 | $49.80 | $51.82 | 631 211 |
| Jun 06, 2023 | $54.01 | $54.98 | $50.78 | $51.48 | 1 085 739 |
| Jun 05, 2023 | $50.59 | $51.93 | $50.05 | $51.25 | 554 234 |
| Jun 02, 2023 | $51.04 | $51.47 | $49.90 | $50.85 | 447 795 |
| Jun 01, 2023 | $49.35 | $50.00 | $48.10 | $49.61 | 359 688 |
| May 31, 2023 | $48.56 | $50.05 | $47.82 | $49.36 | 506 410 |
| May 30, 2023 | $50.76 | $51.29 | $48.07 | $48.41 | 601 041 |
| May 26, 2023 | $49.71 | $50.29 | $48.85 | $49.83 | 559 694 |
| May 25, 2023 | $50.17 | $50.50 | $49.55 | $49.92 | 754 494 |
| May 24, 2023 | $51.34 | $51.34 | $49.84 | $49.98 | 386 060 |
| May 23, 2023 | $50.54 | $52.15 | $50.21 | $51.42 | 841 525 |
| May 22, 2023 | $50.03 | $50.73 | $49.77 | $50.71 | 789 140 |
| May 19, 2023 | $51.24 | $52.11 | $49.21 | $49.90 | 1 039 135 |
| May 18, 2023 | $49.21 | $51.06 | $49.10 | $50.92 | 1 156 909 |
| May 17, 2023 | $47.25 | $49.22 | $46.55 | $49.15 | 797 369 |
| May 16, 2023 | $47.87 | $47.87 | $46.26 | $46.69 | 587 484 |
| May 15, 2023 | $47.00 | $49.37 | $46.93 | $49.02 | 716 489 |
