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 |
| Feb 12, 2016 | $54.33 | $55.18 | $51.05 | $54.77 | 731 600 |
| Feb 11, 2016 | $51.48 | $54.44 | $50.01 | $53.44 | 515 400 |
| Feb 10, 2016 | $52.19 | $56.98 | $50.36 | $53.24 | 1 073 600 |
| Feb 09, 2016 | $49.70 | $54.63 | $49.00 | $51.64 | 1 211 200 |
| Feb 08, 2016 | $52.28 | $53.85 | $49.23 | $50.72 | 882 000 |
| Feb 05, 2016 | $54.15 | $56.16 | $53.11 | $53.85 | 662 200 |
| Feb 04, 2016 | $57.89 | $59.34 | $52.02 | $54.26 | 1 255 400 |
| Feb 03, 2016 | $60.96 | $61.11 | $51.52 | $58.46 | 1 167 500 |
| Feb 02, 2016 | $60.81 | $63.25 | $59.42 | $60.78 | 1 118 100 |
| Feb 01, 2016 | $56.57 | $62.33 | $54.86 | $62.01 | 957 400 |
| Jan 29, 2016 | $60.82 | $63.78 | $54.00 | $56.15 | 1 540 200 |
| Jan 28, 2016 | $65.88 | $66.71 | $58.47 | $61.07 | 993 200 |
| Jan 27, 2016 | $73.65 | $75.21 | $64.17 | $64.83 | 1 199 200 |
| Jan 26, 2016 | $77.36 | $78.41 | $70.00 | $73.67 | 592 600 |
| Jan 25, 2016 | $75.18 | $80.38 | $74.69 | $76.89 | 567 200 |
| Jan 22, 2016 | $76.86 | $77.90 | $73.37 | $75.39 | 477 300 |
| Jan 21, 2016 | $78.96 | $82.94 | $73.53 | $74.71 | 566 700 |
| Jan 20, 2016 | $70.05 | $78.57 | $65.75 | $77.96 | 770 900 |
| Jan 19, 2016 | $81.16 | $82.62 | $69.26 | $71.52 | 666 800 |
| Jan 15, 2016 | $78.13 | $80.83 | $76.29 | $79.63 | 696 100 |
| Jan 14, 2016 | $78.17 | $82.39 | $70.49 | $82.30 | 666 300 |
| Jan 13, 2016 | $87.32 | $88.85 | $75.55 | $76.82 | 898 100 |
| Jan 12, 2016 | $82.85 | $92.16 | $79.47 | $86.51 | 954 800 |
| Jan 11, 2016 | $87.16 | $87.64 | $76.88 | $80.15 | 718 400 |
| Jan 08, 2016 | $93.14 | $94.40 | $86.20 | $86.44 | 499 000 |
