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 |
| Jul 26, 2023 | $41.44 | $42.28 | $41.08 | $42.14 | 493 860 |
| Jul 25, 2023 | $41.96 | $42.22 | $41.35 | $41.57 | 431 150 |
| Jul 24, 2023 | $43.23 | $43.46 | $41.60 | $42.12 | 531 612 |
| Jul 21, 2023 | $43.49 | $43.73 | $42.79 | $43.20 | 490 626 |
| Jul 20, 2023 | $43.41 | $43.58 | $42.73 | $43.03 | 406 899 |
| Jul 19, 2023 | $44.55 | $44.80 | $43.10 | $43.57 | 558 782 |
| Jul 18, 2023 | $44.22 | $44.64 | $43.76 | $44.21 | 315 616 |
| Jul 17, 2023 | $44.25 | $45.72 | $44.25 | $44.34 | 309 731 |
| Jul 14, 2023 | $44.17 | $44.50 | $43.66 | $44.18 | 437 867 |
| Jul 13, 2023 | $44.21 | $44.94 | $43.61 | $44.17 | 336 838 |
| Jul 12, 2023 | $44.03 | $44.03 | $43.02 | $43.95 | 445 259 |
| Jul 11, 2023 | $44.00 | $44.12 | $43.12 | $43.63 | 434 005 |
| Jul 10, 2023 | $44.26 | $45.10 | $43.77 | $44.15 | 512 453 |
| Jul 07, 2023 | $45.60 | $45.80 | $44.35 | $44.55 | 403 035 |
| Jul 06, 2023 | $45.94 | $46.05 | $44.86 | $45.52 | 681 092 |
| Jul 05, 2023 | $46.58 | $46.73 | $45.54 | $46.43 | 592 754 |
| Jul 03, 2023 | $46.00 | $47.08 | $45.80 | $46.66 | 253 383 |
| Jun 30, 2023 | $46.76 | $47.44 | $46.10 | $46.13 | 366 496 |
| Jun 29, 2023 | $48.02 | $48.02 | $46.48 | $46.65 | 475 185 |
| Jun 28, 2023 | $48.78 | $49.14 | $47.80 | $48.01 | 412 182 |
| Jun 27, 2023 | $48.88 | $49.05 | $48.13 | $48.55 | 454 341 |
| Jun 26, 2023 | $49.98 | $49.98 | $48.57 | $48.62 | 386 299 |
| Jun 23, 2023 | $51.10 | $51.37 | $48.75 | $50.20 | 1 080 407 |
| Jun 22, 2023 | $52.15 | $53.32 | $51.41 | $51.55 | 884 237 |
| Jun 21, 2023 | $50.11 | $52.15 | $49.56 | $52.15 | 721 038 |
