Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ultragenyx Pharmaceutical (RARE) Historical Prices

RARE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.6416.9315.9216.1016.10-4.05%2,333,8980.55
Oct 29, 202617.2617.6316.7116.7816.78-2.44%2,802,8740.67
Oct 28, 202616.7317.3516.4717.2017.20+2.69%2,319,7640.55
Oct 27, 202616.0516.9615.8816.7516.75+4.17%4,944,0891.19
Oct 26, 202615.7516.2215.5916.0816.08+2.75%3,022,8850.73
Oct 23, 202615.9215.9415.4915.6515.65-1.88%1,788,8900.43
Oct 22, 202615.7816.2515.6015.9515.95+0.19%2,373,8810.58
Oct 21, 202616.0216.3115.7915.9215.92-0.62%2,825,6390.69
Oct 20, 202615.0116.2714.9916.0216.02+6.30%3,546,9670.87
Oct 19, 202614.6715.0814.5415.0715.07+3.65%2,984,4160.74
Oct 16, 202615.1115.2114.4414.5414.54-4.15%2,924,0150.72
Oct 15, 202614.8715.3714.7915.1715.17+1.81%3,332,8350.83
Oct 14, 202614.9315.1814.6714.9014.90-0.13%2,955,6230.74
Oct 13, 202615.2715.3914.6914.9214.92-2.48%5,306,2801.35
Oct 12, 202615.4215.4915.1015.3015.30-1.16%2,898,6400.74
Oct 09, 202615.3015.7315.2315.4815.48+1.24%2,927,5810.76
Oct 08, 202614.7915.5214.4315.2915.29+2.69%5,396,9331.42
Oct 07, 202614.3715.2514.3514.8914.89+2.97%4,162,7271.10
Oct 06, 202614.6014.7014.0814.4614.46-0.28%3,892,0091.04
Oct 05, 202615.2515.3114.2114.5014.50-4.73%4,653,5101.25
Oct 02, 202614.9015.2814.6715.2215.22+3.19%3,880,7671.04
Oct 01, 202615.0315.2514.6214.7514.75-1.86%4,115,9941.12
Sep 30, 202615.4815.5314.8615.0315.03-1.89%4,422,6921.23
Sep 29, 202614.4615.5014.1115.3215.32+6.32%5,884,6411.67
Sep 28, 202614.3314.4714.1114.4114.41-0.62%4,939,9051.41
Sep 25, 202614.8714.9414.1514.5014.50-1.83%4,306,0571.22
Sep 24, 202614.7314.8714.5514.7714.77-0.74%3,493,1120.98
Sep 23, 202615.4015.5014.5414.8814.88-4.71%5,712,6151.53
Sep 22, 202614.7816.1214.4815.6215.62+6.59%8,134,1992.24
Sep 21, 202614.5815.0114.2814.6514.65+0.96%5,270,3761.47
Sep 18, 202614.7915.0714.0714.5114.51+0.07%13,335,2603.93
Sep 17, 202613.2214.5813.2014.5014.50+12.58%12,179,6903.77
Sep 16, 202613.0713.2212.7312.8812.88-1.45%5,031,1741.57
Sep 15, 202613.5613.5912.8813.0713.07-3.97%5,655,0141.78
Sep 14, 202614.4414.4413.6013.6113.61-4.83%5,929,1981.90
Sep 11, 202614.4314.7014.1314.3014.30-0.69%3,253,6921.05
Sep 10, 202614.2514.4413.9514.4014.40+0.63%3,665,2821.20
Sep 09, 202614.7715.1914.2714.3114.31-3.83%4,576,6481.52
Sep 08, 202615.1015.2514.6314.8814.88-2.75%5,926,4712.01
Sep 07, 202615.4816.0815.2315.3015.30+0.00%00.00
Sep 04, 202615.4816.0815.2315.3015.30+3.03%11,494,4704.09
Sep 03, 202614.0015.0013.8114.8514.85-44.03%27,062,10911.28
Sep 02, 202625.9626.8025.5726.5326.53+2.79%7,170,8103.11
Sep 01, 202625.2225.8525.1125.8125.81+2.38%1,871,2070.81
Aug 31, 202625.4525.9024.7325.2125.21-1.56%1,934,1000.84
Aug 28, 202626.5426.7325.3725.6125.61-2.48%1,612,6380.69
Aug 27, 202626.3826.5625.8326.2626.26-0.68%1,142,8580.49
Aug 26, 202626.5526.6725.6126.4426.44-0.08%1,667,8100.72
Aug 25, 202626.2526.9226.0026.4626.46+2.88%3,807,3671.66
Aug 24, 202625.7526.0925.3025.7225.72-0.43%1,536,9730.67