RARE - Ultragenyx Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202061.7561.7559.4259.9659.96736,600
Jan 16, 202061.6061.9658.5760.8860.88427,800
Jan 15, 202060.9363.9260.1660.9960.99645,000
Jan 14, 202057.4361.8056.3861.3661.361,289,300
Jan 13, 202054.2757.6253.0057.5257.521,372,600
Jan 10, 202048.9158.5448.8453.9653.963,274,000
Jan 09, 202045.4945.8243.4543.7343.73617,200
Jan 08, 202044.7645.4044.2245.1345.13306,000
Jan 07, 202043.8644.7443.3344.6544.65245,500
Jan 06, 202042.6444.1342.0444.0744.07365,100
Jan 03, 202042.2343.8342.1743.0443.04334,400
Jan 02, 202043.1843.4341.4343.1143.11450,700
Dec 31, 201942.4743.4642.0942.7142.71366,600
Dec 30, 201943.5143.6942.3942.6942.69370,900
Dec 27, 201945.5145.6043.2843.4143.41445,400
Dec 26, 201945.9246.0345.0745.2545.25234,600
Dec 24, 201945.0246.0044.8545.8345.83184,100
Dec 23, 201943.5545.0743.0645.0445.04443,400
Dec 20, 201943.6043.8641.7243.4643.46796,300
Dec 19, 201945.8546.0042.9143.5643.56638,000
Dec 18, 201944.7846.0644.0245.7245.72808,600
Dec 17, 201943.3843.7942.4143.7343.73347,400
Dec 16, 201943.2443.5242.5343.0643.06406,000
Dec 13, 201942.5943.8142.1942.7342.73393,700
Dec 12, 201940.9242.8840.9242.7242.72434,200
Dec 11, 201942.5543.0140.7840.9740.97358,100
Dec 10, 201941.3642.5441.0242.5042.50380,000
Dec 09, 201943.2843.7041.3341.5341.53567,200
Dec 06, 201943.0743.6342.5043.0043.00398,000
Dec 05, 201942.5743.5142.1942.7942.79558,000
Dec 04, 201941.8442.9141.0842.6342.63776,400
Dec 03, 201939.8842.0039.6041.5641.561,217,600
Dec 02, 201939.7040.0638.5039.1439.14627,600
Nov 29, 201939.4040.2339.2639.6539.65340,100
Nov 27, 201939.3239.5538.7839.2939.29884,400
Nov 26, 201938.7839.7438.1538.8538.85541,200
Nov 25, 201939.0039.3838.1738.9138.91738,600
Nov 22, 201938.6039.5038.2338.6938.69338,300
Nov 21, 201938.6939.2137.9038.4338.43511,200
Nov 20, 201937.3239.1137.1938.5738.57658,800
Nov 19, 201936.4637.7536.4537.5037.50522,600
Nov 18, 201936.0636.8135.4136.7236.72780,600
Nov 15, 201937.1837.3836.0236.0836.08506,300
Nov 14, 201936.8037.2136.3036.7836.78532,400
Nov 13, 201936.5838.0236.1337.2837.28396,600
Nov 12, 201937.2238.5037.0037.0837.08391,200
Nov 11, 201938.7838.8437.3337.5037.50341,200
Nov 08, 201936.8839.4936.7338.9038.90481,800
Nov 07, 201937.8539.0037.4537.5037.50863,200
Nov 06, 201939.3140.1237.0537.5237.52888,300
Nov 05, 201940.5440.8139.2139.8639.86511,800
Nov 04, 201941.2441.5840.6240.7640.76331,000
Nov 01, 201939.5541.0839.5540.7940.79440,600
Oct 31, 201940.3040.9239.5340.1440.14288,800
Oct 30, 201939.4740.7538.8340.3040.30298,800
Oct 29, 201942.2142.2138.9539.4939.49608,100
Oct 28, 201941.2342.3641.0542.0742.07362,300
Oct 25, 201939.8141.4239.7640.9440.94424,600
Oct 24, 201941.4641.4939.9540.2740.27291,500
Oct 23, 201941.3241.8141.0341.1741.17349,900
Oct 22, 201942.4642.5841.0641.4841.48364,400
Oct 21, 201943.3144.1341.7641.9941.99473,800
Oct 18, 201943.8044.3142.1342.7142.711,091,800
Oct 17, 201943.7544.6043.3543.8943.89307,100
Oct 16, 201942.6044.2642.6043.6943.69324,400
Oct 15, 201941.6543.2041.6542.7642.76537,500
Oct 14, 201942.7543.9441.3841.6641.66355,700
Oct 11, 201942.3443.2141.9742.7642.76419,400
Oct 10, 201942.0742.9541.5241.7541.75334,400
Oct 09, 201943.9344.1441.8741.9641.96308,200
Oct 08, 201944.1044.8943.2143.2643.26600,400
Oct 07, 201944.4045.3444.1944.8244.82401,700
Oct 04, 201943.7044.7043.2244.5244.52440,300
Oct 03, 201942.3043.7341.6943.5443.54352,600
Oct 02, 201942.2743.2041.3542.2242.22984,700
Oct 01, 201942.5243.6241.8442.5042.50822,900
Sep 30, 201942.8143.9442.3042.7842.78544,200
Sep 27, 201942.4443.6641.3542.5042.50963,900
Sep 26, 201943.2743.3142.0242.5242.52776,000
Sep 25, 201942.8843.6242.2643.2743.27455,300
Sep 24, 201944.4644.4641.4242.8042.80513,100
Sep 23, 201942.0644.3942.0644.1644.16558,800
Sep 20, 201943.2044.6042.1742.5742.571,603,200
Sep 19, 201943.7044.4242.9143.3743.37565,200
Sep 18, 201944.2044.8142.7743.5443.54452,700
Sep 17, 201944.2345.5743.9844.2244.22439,300
Sep 16, 201943.7145.7143.4644.7644.76486,300
Sep 13, 201944.9545.4743.7044.1044.10940,200
Sep 12, 201943.4845.8642.6844.6944.69826,300
Sep 11, 201943.3345.7042.6945.0145.011,998,800
Sep 10, 201942.2043.8941.5243.1343.131,248,200
Sep 09, 201944.7544.7541.5142.6542.65997,200
Sep 06, 201946.4846.7044.3644.7644.76720,400
Sep 05, 201945.4648.5545.2846.5446.54879,200
Sep 04, 201952.3052.6644.7445.0645.061,768,400
Sep 03, 201954.0254.8051.0951.2951.29327,200
Aug 30, 201954.9655.2953.4254.4754.47311,300
Aug 29, 201953.7254.6553.4554.6254.62216,000
Aug 28, 201950.3253.3749.8053.0553.05312,000
Aug 27, 201954.8755.4950.4350.5650.56426,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...