ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RARE Ultragenyx Pharmaceutical Inc

57.70
-0.79 (-1.35%)
Sep 18 2024 - Closed
Delayed by 15 minutes

RARE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 57.70 -0.79 -1.35% 58.72 58.955 57.435 495,344
Sep 17 2024 58.49 -0.87 -1.47% 59.32 59.56 57.83 810,885
Sep 16 2024 59.36 0.62 1.06% 59.07 60.37 58.36 920,048
Sep 13 2024 58.74 0.91 1.57% 58.00 59.755 58.00 527,214
Sep 12 2024 57.83 1.50 2.66% 56.18 57.98 56.14 553,507
Sep 11 2024 56.33 0.61 1.09% 55.53 56.54 54.94 525,312
Sep 10 2024 55.72 -0.08 -0.14% 55.94 56.53 55.27 497,269
Sep 09 2024 55.80 0.56 1.01% 55.74 56.24 55.18 449,333
Sep 06 2024 55.24 -1.21 -2.14% 56.54 56.89 54.69 648,086
Sep 05 2024 56.45 0.33 0.59% 56.40 57.26 55.64 680,043
Sep 04 2024 56.12 0.41 0.74% 55.47 56.6199 54.95 683,872
Sep 03 2024 55.71 -1.07 -1.88% 56.19 57.64 54.93 694,414
Aug 30 2024 56.78 -0.18 -0.32% 57.39 57.56 55.99 754,442
Aug 29 2024 56.96 -0.83 -1.44% 57.99 58.73 56.65 517,020
Aug 28 2024 57.79 0.17 0.30% 57.33 58.46 56.965 597,555
Aug 27 2024 57.62 0.57 1.00% 56.65 57.74 56.47 556,442
Aug 26 2024 57.05 0.30 0.53% 56.90 58.26 56.75 438,257
Aug 23 2024 56.75 0.39 0.69% 57.00 57.54 56.00 533,171
Aug 22 2024 56.36 -0.69 -1.21% 57.16 58.12 56.01 997,728
Aug 21 2024 57.05 4.04 7.62% 53.18 57.09 53.18 988,591
Aug 20 2024 53.01 -0.77 -1.43% 53.44 53.69 52.63 1,022,335
Aug 19 2024 53.78 0.73 1.38% 53.05 54.11 53.05 688,517
Aug 16 2024 53.05 1.32 2.55% 51.67 53.24 51.20 528,523
Aug 15 2024 51.73 -0.03 -0.06% 52.51 52.60 51.42 688,494
Aug 14 2024 51.76 -0.04 -0.08% 51.83 52.05 51.1032 432,200
Aug 13 2024 51.80 0.90 1.77% 50.67 52.035 50.63 606,947
Aug 12 2024 50.90 0.87 1.74% 50.10 51.43 49.20 607,045
Aug 09 2024 50.03 -0.26 -0.52% 50.11 50.68 49.35 516,627
Aug 08 2024 50.29 1.35 2.76% 49.65 50.63 48.1943 610,543
Aug 07 2024 48.94 -0.83 -1.67% 50.15 50.72 48.50 789,556
Aug 06 2024 49.77 0.69 1.41% 49.14 50.91 48.835 727,600
Aug 05 2024 49.08 -1.39 -2.75% 46.96 49.86 45.70 1,554,692
Aug 02 2024 50.47 6.32 14.31% 47.20 50.75 44.23 2,695,534
Aug 01 2024 44.15 -0.87 -1.93% 45.00 45.28 43.83 836,711
Jul 31 2024 45.02 0.31 0.69% 44.89 46.665 44.20 746,998
Jul 30 2024 44.71 -0.53 -1.17% 45.36 45.77 44.22 504,347
Jul 29 2024 45.24 0.38 0.85% 45.10 45.74 44.43 818,499
Jul 26 2024 44.86 -0.20 -0.44% 45.56 45.9089 44.41 604,658
Jul 25 2024 45.06 -0.05 -0.11% 45.29 46.73 44.92 738,141
Jul 24 2024 45.11 -0.07 -0.15% 44.89 46.04 44.55 390,788
Jul 23 2024 45.18 0.72 1.62% 44.50 46.055 44.08 631,943
Jul 22 2024 44.46 1.91 4.49% 42.95 44.53 42.52 731,716
Jul 19 2024 42.55 -0.23 -0.54% 42.91 43.48 42.09 606,783
Jul 18 2024 42.78 -1.11 -2.53% 43.82 44.60 41.99 634,038
Jul 17 2024 43.89 -1.38 -3.05% 44.91 44.98 43.08 610,916
Jul 16 2024 45.27 0.81 1.82% 44.97 46.20 44.83 828,036
Jul 15 2024 44.46 -0.68 -1.51% 45.24 45.59 43.96 480,977
Jul 12 2024 45.14 1.25 2.85% 44.53 45.47 43.555 1,325,360
Jul 11 2024 43.89 1.43 3.37% 43.31 44.27 42.62 819,169
Jul 10 2024 42.46 0.21 0.50% 42.36 42.77 41.89 558,422
Jul 09 2024 42.25 0.76 1.83% 41.39 42.45 41.02 537,399
Jul 08 2024 41.49 0.61 1.49% 41.11 41.71 40.37 875,563
Jul 05 2024 40.88 0.67 1.67% 40.13 41.01 39.645 597,650
Jul 03 2024 40.21 -0.75 -1.83% 40.82 40.82 40.00 638,255
Jul 02 2024 40.96 -0.16 -0.39% 40.98 41.08 39.845 844,075
Jul 01 2024 41.12 -0.30 -0.72% 40.95 41.79 40.03 1,013,132
Jun 28 2024 41.42 0.00 0.00% 41.42 41.42 41.42 0
Jun 27 2024 41.42 0.89 2.20% 40.58 41.82 40.02 1,609,740
Jun 26 2024 40.53 0.68 1.71% 39.88 40.81 39.6475 1,415,422
Jun 25 2024 39.85 0.43 1.09% 39.36 40.50 38.92 769,907
Jun 24 2024 39.42 -0.18 -0.45% 39.71 40.30 39.13 849,254
Jun 21 2024 39.60 1.58 4.16% 38.36 39.64 38.05 1,390,348

Your Recent History

Delayed Upgrade Clock