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 |
| Feb 29, 2024 | $53.68 | $54.39 | $51.69 | $51.72 | 1 056 467 |
| Feb 28, 2024 | $53.66 | $54.48 | $52.58 | $52.75 | 915 441 |
| Feb 27, 2024 | $50.97 | $53.90 | $50.73 | $53.66 | 885 982 |
| Feb 26, 2024 | $49.43 | $50.71 | $49.09 | $50.25 | 535 612 |
| Feb 23, 2024 | $48.78 | $50.20 | $48.75 | $49.48 | 454 394 |
| Feb 22, 2024 | $48.00 | $49.36 | $47.49 | $48.88 | 395 353 |
| Feb 21, 2024 | $47.96 | $48.53 | $47.68 | $48.18 | 440 254 |
| Feb 20, 2024 | $48.47 | $49.73 | $47.29 | $47.87 | 652 274 |
| Feb 16, 2024 | $47.00 | $49.57 | $46.58 | $48.92 | 1 064 837 |
| Feb 15, 2024 | $46.32 | $47.08 | $45.82 | $46.26 | 843 392 |
| Feb 14, 2024 | $44.64 | $45.93 | $44.42 | $45.66 | 583 454 |
| Feb 13, 2024 | $45.39 | $45.39 | $43.69 | $43.98 | 584 204 |
| Feb 12, 2024 | $46.90 | $47.82 | $46.46 | $46.74 | 578 806 |
| Feb 09, 2024 | $45.22 | $47.13 | $45.17 | $46.73 | 431 969 |
| Feb 08, 2024 | $44.82 | $45.66 | $44.79 | $45.45 | 652 514 |
| Feb 07, 2024 | $45.87 | $45.91 | $44.59 | $44.71 | 496 169 |
| Feb 06, 2024 | $45.06 | $45.96 | $44.45 | $45.89 | 704 924 |
| Feb 05, 2024 | $42.62 | $44.98 | $42.37 | $44.76 | 702 362 |
| Feb 02, 2024 | $43.79 | $43.79 | $42.62 | $43.02 | 606 475 |
| Feb 01, 2024 | $44.49 | $44.71 | $43.65 | $44.10 | 672 103 |
| Jan 31, 2024 | $44.88 | $45.61 | $43.68 | $44.11 | 551 277 |
| Jan 30, 2024 | $46.21 | $46.21 | $44.44 | $44.88 | 473 994 |
| Jan 29, 2024 | $45.14 | $46.48 | $44.33 | $45.99 | 699 200 |
| Jan 26, 2024 | $45.50 | $45.96 | $44.82 | $44.97 | 537 740 |
| Jan 25, 2024 | $44.14 | $45.32 | $44.00 | $45.25 | 680 898 |
