RARE - Ultragenyx Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201942.0644.2542.0643.8743.87176,191
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
Aug 26, 201955.9656.2553.7654.2854.28280,600
Aug 23, 201956.5757.5455.0255.3555.35450,300
Aug 22, 201959.0859.3456.5257.0257.02328,300
Aug 21, 201958.8659.2057.7758.7458.74222,300
Aug 20, 201959.0159.5457.5157.9457.94224,100
Aug 19, 201959.9960.0658.5859.3859.38293,500
Aug 16, 201957.5658.7957.5358.6558.65265,100
Aug 15, 201959.7760.4356.7156.8756.87314,100
Aug 14, 201959.5761.6358.7059.6959.69766,100
Aug 13, 201960.8963.6860.4961.1661.16328,000
Aug 12, 201960.4961.5559.3861.5061.50513,800
Aug 09, 201960.8661.7060.0261.0061.00284,400
Aug 08, 201959.7362.0058.8961.6461.64462,100
Aug 07, 201957.0059.4656.6559.1159.11372,600
Aug 06, 201954.9858.1554.8058.1058.10411,100
Aug 05, 201954.5954.8952.7954.2654.26444,000
Aug 02, 201958.0760.6355.4055.6655.66569,200
Aug 01, 201960.7962.9860.2560.4360.43558,100
Jul 31, 201961.7463.4060.0360.2660.26487,800
Jul 30, 201960.1861.5059.7161.3661.36514,700
Jul 29, 201962.2262.5860.1460.9460.94345,700
Jul 26, 201960.2562.4260.0262.2562.25327,700
Jul 25, 201961.4661.4660.0360.1360.13429,700
Jul 24, 201960.2361.7658.8261.4661.46603,400
Jul 23, 201963.5463.5460.0860.3260.32577,900
Jul 22, 201962.6864.0261.7463.1163.11385,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...