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 |
| Oct 05, 2023 | $34.07 | $35.49 | $33.58 | $34.97 | 1 531 697 |
| Oct 04, 2023 | $35.47 | $35.47 | $33.84 | $34.24 | 766 246 |
| Oct 03, 2023 | $34.57 | $35.75 | $34.40 | $35.46 | 632 984 |
| Oct 02, 2023 | $35.68 | $35.77 | $34.18 | $34.80 | 861 983 |
| Sep 29, 2023 | $35.36 | $36.08 | $35.27 | $35.65 | 453 576 |
| Sep 28, 2023 | $37.00 | $37.09 | $34.81 | $35.17 | 592 632 |
| Sep 27, 2023 | $37.71 | $38.08 | $36.59 | $36.91 | 640 977 |
| Sep 26, 2023 | $36.84 | $38.41 | $36.73 | $37.41 | 868 461 |
| Sep 25, 2023 | $36.17 | $37.27 | $35.57 | $36.67 | 713 493 |
| Sep 22, 2023 | $36.74 | $36.74 | $35.57 | $36.43 | 669 168 |
| Sep 21, 2023 | $35.83 | $37.01 | $35.25 | $36.61 | 952 944 |
| Sep 20, 2023 | $36.36 | $36.54 | $35.53 | $36.18 | 764 700 |
| Sep 19, 2023 | $36.14 | $36.81 | $35.95 | $36.39 | 617 976 |
| Sep 18, 2023 | $37.55 | $37.70 | $36.02 | $36.31 | 637 951 |
| Sep 15, 2023 | $39.20 | $39.34 | $37.50 | $37.68 | 855 275 |
| Sep 14, 2023 | $41.01 | $41.24 | $39.21 | $39.26 | 601 643 |
| Sep 13, 2023 | $41.40 | $41.98 | $40.46 | $40.96 | 482 518 |
| Sep 12, 2023 | $40.64 | $41.66 | $40.27 | $41.41 | 798 247 |
| Sep 11, 2023 | $41.23 | $41.72 | $40.04 | $40.74 | 893 272 |
| Sep 08, 2023 | $41.75 | $41.99 | $40.70 | $41.15 | 795 067 |
| Sep 07, 2023 | $38.34 | $41.74 | $38.34 | $41.14 | 1 296 713 |
| Sep 06, 2023 | $38.23 | $38.82 | $38.01 | $38.79 | 436 835 |
| Sep 05, 2023 | $37.78 | $38.56 | $37.78 | $38.03 | 405 813 |
| Sep 01, 2023 | $37.04 | $38.06 | $37.04 | $37.78 | 326 644 |
| Aug 31, 2023 | $36.56 | $37.69 | $36.00 | $36.79 | 528 711 |
