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 |
| Jan 24, 2024 | $44.96 | $44.96 | $43.49 | $43.61 | 559 181 |
| Jan 23, 2024 | $45.38 | $45.41 | $43.56 | $44.48 | 442 804 |
| Jan 22, 2024 | $44.58 | $45.91 | $43.72 | $44.63 | 701 768 |
| Jan 19, 2024 | $43.36 | $44.75 | $42.73 | $44.60 | 3 197 873 |
| Jan 18, 2024 | $43.64 | $43.72 | $41.87 | $43.16 | 826 474 |
| Jan 17, 2024 | $43.73 | $43.73 | $42.76 | $43.44 | 903 511 |
| Jan 16, 2024 | $44.92 | $45.73 | $43.54 | $44.00 | 1 057 052 |
| Jan 12, 2024 | $46.40 | $47.08 | $45.31 | $45.70 | 903 777 |
| Jan 11, 2024 | $46.65 | $47.05 | $45.74 | $46.15 | 768 142 |
| Jan 10, 2024 | $48.45 | $49.23 | $46.77 | $47.16 | 737 201 |
| Jan 09, 2024 | $49.18 | $49.37 | $47.70 | $48.35 | 626 070 |
| Jan 08, 2024 | $47.59 | $49.79 | $46.33 | $49.78 | 1 186 897 |
| Jan 05, 2024 | $46.51 | $47.85 | $45.57 | $47.60 | 736 246 |
| Jan 04, 2024 | $48.35 | $49.11 | $46.75 | $47.09 | 1 182 817 |
| Jan 03, 2024 | $47.69 | $48.70 | $47.08 | $47.95 | 1 085 090 |
| Jan 02, 2024 | $47.34 | $49.00 | $47.34 | $48.17 | 786 527 |
| Dec 29, 2023 | $48.25 | $48.38 | $47.51 | $47.82 | 573 413 |
| Dec 28, 2023 | $49.00 | $49.90 | $47.72 | $48.27 | 900 603 |
| Dec 27, 2023 | $47.75 | $49.25 | $47.21 | $49.19 | 702 075 |
| Dec 26, 2023 | $48.30 | $48.52 | $47.50 | $47.62 | 346 713 |
| Dec 22, 2023 | $45.63 | $47.57 | $45.63 | $47.50 | 516 002 |
| Dec 21, 2023 | $45.96 | $46.85 | $44.80 | $45.54 | 566 726 |
| Dec 20, 2023 | $47.94 | $47.94 | $45.29 | $45.39 | 780 601 |
| Dec 19, 2023 | $45.74 | $48.42 | $45.64 | $48.21 | 678 897 |
| Dec 18, 2023 | $45.94 | $46.68 | $44.73 | $45.66 | 678 358 |
