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 |
| Dec 15, 2023 | $46.00 | $47.39 | $45.35 | $45.97 | 2 049 280 |
| Dec 14, 2023 | $45.57 | $46.12 | $44.73 | $45.91 | 1 024 007 |
| Dec 13, 2023 | $43.44 | $45.15 | $43.28 | $44.75 | 992 880 |
| Dec 12, 2023 | $40.52 | $44.19 | $39.76 | $43.43 | 661 501 |
| Dec 11, 2023 | $40.69 | $41.05 | $39.42 | $40.62 | 934 996 |
| Dec 08, 2023 | $42.39 | $42.42 | $40.34 | $40.46 | 588 977 |
| Dec 07, 2023 | $41.22 | $42.07 | $40.60 | $41.42 | 552 282 |
| Dec 06, 2023 | $42.24 | $42.24 | $40.92 | $41.11 | 468 054 |
| Dec 05, 2023 | $40.87 | $42.88 | $40.32 | $42.01 | 748 064 |
| Dec 04, 2023 | $39.43 | $41.28 | $39.43 | $41.22 | 611 693 |
| Dec 01, 2023 | $38.80 | $40.17 | $38.70 | $40.16 | 908 647 |
| Nov 30, 2023 | $39.59 | $40.24 | $38.03 | $38.85 | 1 283 700 |
| Nov 29, 2023 | $38.51 | $39.90 | $38.51 | $39.11 | 583 014 |
| Nov 28, 2023 | $38.39 | $38.49 | $37.21 | $38.46 | 826 064 |
| Nov 27, 2023 | $39.00 | $39.00 | $37.96 | $38.61 | 698 711 |
| Nov 24, 2023 | $38.35 | $39.43 | $38.28 | $39.14 | 283 126 |
| Nov 22, 2023 | $39.22 | $39.56 | $37.85 | $38.21 | 540 670 |
| Nov 21, 2023 | $39.10 | $40.00 | $38.39 | $38.84 | 564 142 |
| Nov 20, 2023 | $40.11 | $40.40 | $38.31 | $39.35 | 602 728 |
| Nov 17, 2023 | $39.46 | $40.55 | $38.89 | $39.97 | 560 809 |
| Nov 16, 2023 | $38.90 | $39.29 | $38.14 | $38.95 | 662 097 |
| Nov 15, 2023 | $38.33 | $39.63 | $38.15 | $39.08 | 656 302 |
| Nov 14, 2023 | $36.79 | $38.34 | $36.51 | $38.30 | 739 752 |
| Nov 13, 2023 | $34.49 | $35.75 | $34.06 | $35.31 | 835 948 |
| Nov 10, 2023 | $35.01 | $35.53 | $34.26 | $34.89 | 430 931 |
