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 |
| Aug 30, 2023 | $36.26 | $36.96 | $36.15 | $36.56 | 440 355 |
| Aug 29, 2023 | $36.51 | $37.31 | $36.32 | $36.57 | 475 515 |
| Aug 28, 2023 | $38.01 | $38.81 | $36.25 | $36.68 | 466 113 |
| Aug 25, 2023 | $36.97 | $38.57 | $36.97 | $37.91 | 405 644 |
| Aug 24, 2023 | $36.71 | $37.23 | $35.94 | $36.97 | 569 520 |
| Aug 23, 2023 | $36.06 | $36.81 | $36.06 | $36.60 | 388 892 |
| Aug 22, 2023 | $36.99 | $37.34 | $35.98 | $36.08 | 390 438 |
| Aug 21, 2023 | $34.81 | $37.22 | $34.81 | $36.97 | 911 785 |
| Aug 18, 2023 | $34.88 | $35.52 | $34.33 | $35.09 | 576 116 |
| Aug 17, 2023 | $37.11 | $37.15 | $34.88 | $34.92 | 477 290 |
| Aug 16, 2023 | $38.39 | $38.65 | $36.89 | $37.12 | 474 780 |
| Aug 15, 2023 | $37.94 | $38.41 | $37.31 | $38.39 | 389 749 |
| Aug 14, 2023 | $36.12 | $37.92 | $35.80 | $37.90 | 487 972 |
| Aug 11, 2023 | $36.48 | $36.68 | $36.02 | $36.32 | 447 314 |
| Aug 10, 2023 | $36.86 | $37.36 | $36.36 | $36.52 | 467 513 |
| Aug 09, 2023 | $35.28 | $36.92 | $35.27 | $36.83 | 733 863 |
| Aug 08, 2023 | $35.96 | $36.86 | $35.06 | $35.19 | 732 237 |
| Aug 07, 2023 | $37.43 | $38.55 | $35.94 | $36.14 | 852 980 |
| Aug 04, 2023 | $41.09 | $41.28 | $37.50 | $37.67 | 1 638 480 |
| Aug 03, 2023 | $42.35 | $42.71 | $41.28 | $41.30 | 510 979 |
| Aug 02, 2023 | $42.59 | $42.69 | $41.70 | $42.35 | 434 266 |
| Aug 01, 2023 | $42.93 | $43.27 | $42.43 | $42.92 | 308 743 |
| Jul 31, 2023 | $43.46 | $44.28 | $42.92 | $43.12 | 349 493 |
| Jul 28, 2023 | $42.37 | $43.66 | $41.44 | $43.11 | 369 987 |
| Jul 27, 2023 | $42.34 | $42.34 | $41.42 | $41.99 | 309 607 |
