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 |
| Nov 09, 2023 | $36.68 | $36.68 | $34.47 | $34.95 | 522 406 |
| Nov 08, 2023 | $38.05 | $38.74 | $35.60 | $36.27 | 1 720 851 |
| Nov 07, 2023 | $37.77 | $38.45 | $37.02 | $38.08 | 746 188 |
| Nov 06, 2023 | $38.79 | $39.53 | $37.58 | $37.79 | 632 982 |
| Nov 03, 2023 | $36.79 | $39.99 | $36.79 | $38.83 | 1 245 798 |
| Nov 02, 2023 | $36.69 | $37.44 | $36.28 | $36.60 | 985 181 |
| Nov 01, 2023 | $35.40 | $36.12 | $35.05 | $36.04 | 789 606 |
| Oct 31, 2023 | $32.86 | $35.49 | $32.83 | $35.40 | 1 040 627 |
| Oct 30, 2023 | $32.77 | $33.82 | $32.77 | $33.08 | 713 881 |
| Oct 27, 2023 | $34.74 | $34.74 | $32.55 | $32.81 | 1 186 086 |
| Oct 26, 2023 | $32.94 | $34.76 | $32.78 | $34.51 | 1 290 781 |
| Oct 25, 2023 | $32.00 | $33.45 | $31.62 | $32.83 | 1 303 224 |
| Oct 24, 2023 | $31.74 | $32.88 | $31.52 | $32.18 | 1 135 928 |
| Oct 23, 2023 | $32.74 | $33.26 | $31.82 | $32.00 | 851 414 |
| Oct 20, 2023 | $33.00 | $34.23 | $32.45 | $33.12 | 2 054 192 |
| Oct 19, 2023 | $32.94 | $34.74 | $32.33 | $33.45 | 4 052 202 |
| Oct 18, 2023 | $34.91 | $34.91 | $31.62 | $31.73 | 2 619 827 |
| Oct 17, 2023 | $37.25 | $38.92 | $36.79 | $36.83 | 1 314 747 |
| Oct 16, 2023 | $34.30 | $39.44 | $33.67 | $37.02 | 3 178 330 |
| Oct 13, 2023 | $32.29 | $33.62 | $32.01 | $33.57 | 765 069 |
| Oct 12, 2023 | $36.14 | $36.14 | $32.36 | $32.64 | 874 279 |
| Oct 11, 2023 | $36.67 | $37.07 | $35.69 | $36.26 | 407 744 |
| Oct 10, 2023 | $35.69 | $36.84 | $35.59 | $36.60 | 805 541 |
| Oct 09, 2023 | $34.89 | $35.69 | $34.41 | $35.68 | 1 161 048 |
| Oct 06, 2023 | $34.50 | $35.82 | $34.50 | $35.23 | 1 020 164 |
