Stock Quote

Ultragenyx Pharmaceu (NQ: RARE )

45.33 +2.35 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.23 45.34 43.23 45.33 608,437 +2.35(+5.47%)
Jan 30, 2023 43.35 43.62 42.72 42.98 623,690 -0.74(-1.69%)
Jan 27, 2023 44.22 44.98 43.66 43.72 449,661 -0.42(-0.95%)
Jan 26, 2023 43.70 44.35 43.10 44.14 623,432 +0.74(+1.71%)
Jan 25, 2023 43.31 43.88 42.42 43.40 617,035 -0.09(-0.21%)
Jan 24, 2023 42.84 43.57 42.51 43.49 528,521 +0.68(+1.59%)
Jan 23, 2023 42.31 42.90 41.91 42.81 936,018 +0.41(+0.97%)
Jan 20, 2023 41.60 42.62 41.23 42.40 1,057,449 +0.90(+2.17%)
Jan 19, 2023 42.44 42.93 41.39 41.50 565,886 -1.12(-2.63%)
Jan 18, 2023 43.46 44.75 41.91 42.62 625,335 +0.12(+0.28%)
Jan 17, 2023 43.64 44.60 42.36 42.50 536,137 -1.05(-2.41%)
Jan 13, 2023 43.00 45.01 41.00 43.55 700,224 +0.36(+0.83%)
Jan 12, 2023 41.74 43.20 40.72 43.19 741,685 +1.47(+3.52%)
Jan 11, 2023 43.54 43.54 40.71 41.72 613,992 -1.73(-3.98%)
Jan 10, 2023 40.31 43.51 39.17 43.45 977,892 +2.85(+7.02%)
Jan 09, 2023 46.50 46.50 40.53 40.60 1,271,221 -6.06(-12.99%)
Jan 06, 2023 47.34 47.64 46.20 46.66 436,497 -0.57(-1.21%)
Jan 05, 2023 47.11 47.57 46.55 47.23 594,285 -0.21(-0.44%)
Jan 04, 2023 45.84 48.38 45.84 47.44 583,495 +1.92(+4.22%)
Jan 03, 2023 46.42 47.48 45.20 45.52 679,193 -0.81(-1.75%)
Dec 30, 2022 45.08 46.51 44.50 46.33 553,250 +1.16(+2.57%)
Dec 29, 2022 43.89 46.37 43.69 45.17 549,353 +1.65(+3.79%)
Dec 28, 2022 42.84 43.97 42.46 43.52 495,318 +0.65(+1.52%)
Dec 27, 2022 43.55 43.73 42.71 42.87 505,782 -0.65(-1.49%)
Dec 23, 2022 44.55 44.55 42.74 43.52 686,796 -1.28(-2.86%)
Dec 22, 2022 43.57 45.56 43.57 44.80 487,705 +0.69(+1.56%)
Dec 21, 2022 43.96 46.05 43.58 44.11 605,094 +0.21(+0.48%)
Dec 20, 2022 41.13 44.08 41.13 43.90 797,043 +2.20(+5.28%)
Dec 19, 2022 45.43 45.67 41.56 41.70 901,960 -3.93(-8.61%)
Dec 16, 2022 45.12 46.23 44.20 45.63 1,110,823 +0.06(+0.13%)
Dec 15, 2022 45.02 45.86 44.50 45.57 687,175 +0.11(+0.24%)
Dec 14, 2022 44.93 46.17 44.31 45.46 860,014 +0.53(+1.18%)
Dec 13, 2022 43.54 45.26 43.17 44.93 883,109 +2.15(+5.03%)
Dec 12, 2022 40.92 43.02 40.13 42.78 889,813 +2.13(+5.24%)
Dec 09, 2022 41.01 41.09 40.20 40.65 706,385 -0.56(-1.36%)
Dec 08, 2022 39.83 41.83 39.04 41.21 511,037 +1.70(+4.30%)
Dec 07, 2022 39.07 40.57 38.95 39.51 884,292 +0.29(+0.74%)
Dec 06, 2022 39.57 39.71 38.51 39.22 600,353 -0.61(-1.53%)
Dec 05, 2022 40.05 40.45 39.23 39.83 602,644 -0.34(-0.85%)
Dec 02, 2022 37.38 40.22 36.51 40.17 1,429,903 +2.36(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.