RARE

Ultragenyx Pharmaceutical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ultragenyx Pharmaceutical Inc RARE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.66 -1.87% 87.00 18:00:23
Open Price Low Price High Price Close Price Prev Close
87.49 86.68 89.71 87.00 88.66
more quote information »

RARE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week96.9398.42586.6893.65398,096-9.93-10.24%
1 Month96.04104.3886.6897.59388,650-9.04-9.41%
3 Months94.0807104.3876.77590.22427,750-7.08-7.53%
6 Months108.25120.0076.77597.27513,330-21.25-19.63%
1 Year82.90179.64776.775111.79490,8324.104.95%
3 Years79.26179.64731.9975.19509,7147.749.77%
5 Years72.71179.64731.9971.10492,73114.2919.65%

RARE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 88.66 -6.45 -6.78% 95.04 95.365 87.63 717,205
Sep 24 2021 95.11 -2.39 -2.45% 96.67 97.28 94.97 232,860
Sep 23 2021 97.50 1.01 1.05% 96.63 98.425 96.38 403,015
Sep 22 2021 96.49 0.43 0.45% 96.20 97.24 94.82 335,133
Sep 21 2021 96.06 -0.38 -0.39% 96.93 98.22 95.97 302,266
Sep 20 2021 96.44 -1.83 -1.86% 95.85 99.79 95.71 400,088
Sep 17 2021 98.27 2.04 2.12% 97.00 98.31 95.54 467,346
Sep 16 2021 96.23 -0.77 -0.79% 96.49 97.16 94.52 363,395
Sep 15 2021 97.00 1.85 1.94% 95.20 99.47 94.37 383,191
Sep 14 2021 95.15 -5.32 -5.3% 100.22 100.68 94.85 498,759
Sep 13 2021 100.47 -1.22 -1.2% 102.81 103.14 100.165 516,867
Sep 10 2021 101.69 0.45 0.44% 101.47 102.69 99.98 323,141
Sep 09 2021 101.24 -1.06 -1.04% 101.71 104.31 101.06 366,658
Sep 08 2021 102.30 0.32 0.31% 100.65 102.57 100.00 262,751
Sep 07 2021 101.98 -0.42 -0.41% 102.34 104.38 99.42 337,188
Sep 03 2021 102.40 0.93 0.92% 101.13 103.33 100.47 325,649
Sep 02 2021 101.47 1.82 1.83% 99.82 101.63 99.6561 320,084
Sep 01 2021 99.65 3.36 3.49% 96.70 100.17 96.25 398,797
Aug 31 2021 96.29 0.50 0.52% 96.04 97.97 95.94 429,964
Aug 30 2021 95.79 1.84 1.96% 94.62 96.77 93.685 454,805
See More Historical Prices »


Your Recent History
NASDAQ
RARE
Ultragenyx..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.