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 |
| Mar 21, 2016 | $55.79 | $58.61 | $55.43 | $57.69 | 928 200 |
| Mar 18, 2016 | $54.63 | $57.62 | $51.02 | $56.32 | 1 221 500 |
| Mar 17, 2016 | $53.44 | $54.78 | $50.22 | $54.28 | 671 800 |
| Mar 16, 2016 | $54.22 | $55.68 | $52.10 | $53.43 | 556 100 |
| Mar 15, 2016 | $57.77 | $58.17 | $53.59 | $54.73 | 526 600 |
| Mar 14, 2016 | $59.93 | $61.90 | $58.03 | $58.70 | 646 100 |
| Mar 11, 2016 | $56.01 | $60.60 | $55.00 | $60.00 | 838 500 |
| Mar 10, 2016 | $59.09 | $61.03 | $53.25 | $54.95 | 964 500 |
| Mar 09, 2016 | $62.35 | $62.93 | $58.00 | $58.61 | 920 700 |
| Mar 08, 2016 | $66.50 | $67.00 | $61.52 | $61.90 | 807 400 |
| Mar 07, 2016 | $62.24 | $66.38 | $60.53 | $65.82 | 643 300 |
| Mar 04, 2016 | $64.17 | $65.19 | $62.00 | $62.74 | 660 200 |
| Mar 03, 2016 | $67.70 | $68.65 | $62.60 | $63.38 | 617 700 |
| Mar 02, 2016 | $64.00 | $70.00 | $63.53 | $67.78 | 976 700 |
| Mar 01, 2016 | $61.63 | $64.85 | $59.46 | $64.70 | 811 600 |
| Feb 29, 2016 | $62.56 | $64.77 | $60.04 | $60.99 | 866 600 |
| Feb 26, 2016 | $60.52 | $63.87 | $59.11 | $62.30 | 589 700 |
| Feb 25, 2016 | $62.70 | $64.97 | $60.03 | $60.85 | 638 300 |
| Feb 24, 2016 | $60.02 | $62.99 | $58.24 | $62.74 | 494 200 |
| Feb 23, 2016 | $62.74 | $64.19 | $60.65 | $60.83 | 741 700 |
| Feb 22, 2016 | $64.11 | $65.95 | $62.39 | $63.72 | 657 700 |
| Feb 19, 2016 | $60.47 | $64.84 | $59.09 | $63.27 | 485 100 |
| Feb 18, 2016 | $61.86 | $63.67 | $59.06 | $60.52 | 778 900 |
| Feb 17, 2016 | $59.08 | $63.46 | $57.50 | $61.50 | 726 500 |
| Feb 16, 2016 | $55.80 | $58.90 | $55.09 | $57.89 | 673 800 |
