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 |
| 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 |
| Mar 21, 2024 | $47.34 | $47.94 | $46.63 | $46.65 | 468 879 |
| Mar 20, 2024 | $46.94 | $47.26 | $46.35 | $47.01 | 516 790 |
| Mar 19, 2024 | $46.11 | $47.37 | $46.11 | $47.00 | 880 411 |
| Mar 18, 2024 | $47.94 | $47.94 | $46.53 | $46.59 | 739 242 |
| Mar 15, 2024 | $46.61 | $47.63 | $46.22 | $47.37 | 1 720 919 |
| Mar 14, 2024 | $47.85 | $48.07 | $46.48 | $46.65 | 1 046 084 |
| Mar 13, 2024 | $47.82 | $49.27 | $47.60 | $48.55 | 833 398 |
| Mar 12, 2024 | $48.26 | $48.76 | $47.32 | $47.66 | 548 825 |
| Mar 11, 2024 | $50.66 | $50.95 | $48.40 | $48.51 | 639 185 |
| Mar 08, 2024 | $51.42 | $51.73 | $50.16 | $50.53 | 490 259 |
| Mar 07, 2024 | $51.65 | $52.09 | $50.49 | $50.85 | 534 528 |
| Mar 06, 2024 | $51.42 | $51.77 | $50.89 | $51.26 | 435 070 |
| Mar 05, 2024 | $52.62 | $53.25 | $50.14 | $51.47 | 790 576 |
| Mar 04, 2024 | $53.76 | $53.77 | $52.01 | $53.31 | 661 791 |
| Mar 01, 2024 | $52.23 | $54.55 | $52.03 | $53.69 | 727 263 |
