RARE - Ultragenyx Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201962.5863.4361.8562.1062.10628,200
Jul 18, 201959.0662.5059.0662.4662.46369,500
Jul 17, 201959.0060.2058.5159.4359.43321,100
Jul 16, 201958.5659.7958.0159.1759.17316,600
Jul 15, 201958.8059.1858.2758.6258.62247,600
Jul 12, 201958.6258.8957.6458.5558.55326,900
Jul 11, 201959.7560.1356.7058.6858.68384,100
Jul 10, 201957.8359.4856.7659.3559.35630,500
Jul 09, 201956.1357.4355.5357.3957.39331,700
Jul 08, 201958.6659.1855.8456.3656.36585,000
Jul 05, 201962.1762.6359.2859.5159.51440,900
Jul 03, 201962.7663.2062.0462.6062.60192,400
Jul 02, 201962.9563.0461.8562.6762.67287,000
Jul 01, 201964.9865.0061.8262.8362.83403,100
Jun 28, 201962.2063.7161.8363.5063.50941,200
Jun 27, 201960.1062.1059.4562.0662.06318,500
Jun 26, 201959.8961.2059.5059.7759.77360,900
Jun 25, 201960.6861.4859.2159.5259.52290,600
Jun 24, 201962.5562.5560.0660.2460.24385,300
Jun 21, 201963.0163.6061.4262.6062.60636,500
Jun 20, 201964.3665.6362.9463.4863.48312,300
Jun 19, 201962.1063.3561.5363.2763.27264,100
Jun 18, 201961.9163.2160.8062.3062.30507,800
Jun 17, 201957.6860.9757.6760.9060.90421,500
Jun 14, 201958.0559.0556.9457.1657.16380,800
Jun 13, 201958.8358.8356.9258.1758.17383,500
Jun 12, 201958.8059.4357.5158.3458.34281,900
Jun 11, 201961.2561.9558.2058.7458.74406,000
Jun 10, 201960.5161.7660.4760.5160.51363,700
Jun 07, 201958.0360.5257.3759.9459.94338,200
Jun 06, 201957.3958.0355.4957.4557.45653,900
Jun 05, 201959.3159.3557.3757.5457.54319,500
Jun 04, 201957.2359.1655.5258.9958.99352,500
Jun 03, 201954.9656.7954.4156.1456.14358,800
May 31, 201955.7956.9954.8254.9354.93327,900
May 30, 201955.7657.2955.5957.0557.05373,000
May 29, 201956.5757.0755.4655.9255.92448,300
May 28, 201957.2558.5356.6957.2257.22359,300
May 24, 201957.0358.6556.8057.1857.18301,300
May 23, 201957.6458.6555.9056.6356.63333,200
May 22, 201959.1360.2757.6658.5758.57221,400
May 21, 201959.0759.7058.3159.5059.50411,700
May 20, 201960.9860.9858.4258.5458.54519,300
May 17, 201962.4863.2761.2761.4361.43455,900
May 16, 201963.1264.3963.1263.4663.46354,400
May 15, 201962.2263.5962.1462.8662.86498,500
May 14, 201961.1763.6960.7162.9562.95432,700
May 13, 201962.1263.3760.2960.6260.62637,400
May 10, 201962.0464.1361.6564.1164.11763,200
May 09, 201962.4963.1960.3362.4562.45526,100
May 08, 201962.2364.9561.3563.4663.46451,700
May 07, 201964.9066.2761.0362.5762.57756,600
May 06, 201965.9067.4965.4467.2567.25478,600
May 03, 201965.6268.0564.6067.9967.99503,600
May 02, 201964.0566.5063.7965.1365.13408,900
May 01, 201966.1066.5063.9664.1664.16384,300
Apr 30, 201967.6567.9665.2566.0066.00525,100
Apr 29, 201968.3068.5367.0067.4767.47335,600
Apr 26, 201968.2568.8167.3768.3568.35531,400
Apr 25, 201967.6168.9167.0168.6368.63351,800
Apr 24, 201968.1468.9266.6567.7367.73329,500
Apr 23, 201964.7568.6864.7567.7967.79501,500
Apr 22, 201964.2566.0663.3565.3665.36576,900
Apr 18, 201964.7466.1461.9664.4364.431,142,900
Apr 17, 201968.8068.8062.6964.7164.71987,800
Apr 16, 201972.8473.0068.0068.3268.32747,600
Apr 15, 201972.7473.9871.7472.2672.26376,900
Apr 12, 201972.1873.7471.5072.8472.84498,900
Apr 11, 201973.1974.0071.0971.4871.48519,200
Apr 10, 201972.2974.1171.3573.1373.13403,500
Apr 09, 201973.0273.9371.0172.0172.01455,200
Apr 08, 201974.0274.3872.7473.3673.36367,500
Apr 05, 201971.4774.5071.4774.3674.36406,700
Apr 04, 201973.0573.6770.8671.2371.23409,100
Apr 03, 201973.3874.4571.8073.2173.21494,900
Apr 02, 201969.9573.1967.5172.6372.63407,400
Apr 01, 201970.0671.3069.5670.0070.00551,600
Mar 29, 201969.1269.6567.8869.3669.36731,900
Mar 28, 201967.6068.5066.5768.3468.34326,000
Mar 27, 201970.3071.6365.6167.3167.31817,900
Mar 26, 201966.4968.5665.7968.4768.47484,900
Mar 25, 201964.5566.6063.8065.7365.73716,300
Mar 22, 201968.4268.8864.5664.6564.65650,700
Mar 21, 201967.5970.0267.5969.0469.04466,200
Mar 20, 201968.6769.9367.0568.0568.05633,400
Mar 19, 201968.5069.2567.2168.4368.43419,500
Mar 18, 201968.2270.3567.0568.3668.36781,300
Mar 15, 201966.2868.7365.9968.2768.271,153,800
Mar 14, 201967.9568.8865.7165.8065.80717,700
Mar 13, 201966.8868.0365.8267.9467.94488,400
Mar 12, 201965.2566.7063.7166.3566.35526,300
Mar 11, 201962.9065.0562.9064.9864.98599,700
Mar 08, 201962.1963.3161.4562.7862.78448,200
Mar 07, 201963.1464.0761.3163.0263.02763,000
Mar 06, 201965.7165.8262.3762.9462.94486,500
Mar 05, 201965.5267.5064.4965.8865.88526,700
Mar 04, 201968.0068.5064.0066.0466.04693,600
Mar 01, 201964.8667.9963.8167.5567.551,375,000
Feb 28, 201963.6564.6462.3964.1464.14863,000
Feb 27, 201961.5064.6160.2663.6463.642,885,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...