RARE

Ultragenyx Pharmaceutical Historical Data

RARE Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 76.96 -1.08 -1.38% 78.04 79.18 76.80 847,760
Oct 19 2021 78.04 0.02 0.03% 78.15 79.71 77.79 221,744
Oct 18 2021 78.02 -1.98 -2.48% 78.88 79.09 77.76 354,663
Oct 15 2021 80.00 -1.00 -1.23% 81.14 82.66 79.68 359,439
Oct 14 2021 81.00 -0.08 -0.1% 81.81 82.205 80.71 521,785
Oct 13 2021 81.08 -1.71 -2.07% 82.79 84.04 80.87 332,005
Oct 12 2021 82.79 1.80 2.22% 81.69 84.37 81.05 531,282
Oct 11 2021 80.99 -0.65 -0.8% 81.47 82.76 80.38 520,463
Oct 08 2021 81.64 -3.81 -4.46% 85.42 85.42 81.45 350,073
Oct 07 2021 85.45 -1.04 -1.2% 85.945 88.41 85.23 327,051
Oct 06 2021 86.49 -0.63 -0.72% 86.67 87.95 85.41 366,272
Oct 05 2021 87.12 2.14 2.52% 85.08 87.21 84.92 189,314
Oct 04 2021 84.98 -2.82 -3.21% 86.81 86.81 84.54 180,833
Oct 01 2021 87.80 -2.39 -2.65% 89.72 89.72 86.455 398,656
Sep 30 2021 90.19 4.07 4.73% 87.42 91.10 86.93 290,393
Sep 29 2021 86.12 -0.88 -1.01% 87.46 88.51 86.03 504,915
Sep 28 2021 87.00 -1.66 -1.87% 87.49 89.71 86.68 492,729
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 06 2021 102.40 0.00 +0.00% 101.13 103.33 100.47 0
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
Aug 27 2021 93.95 3.97 4.41% 90.18 95.07 90.18 366,376
Aug 26 2021 89.98 -0.16 -0.18% 90.22 92.645 89.25 322,519
Aug 25 2021 90.14 2.76 3.16% 87.38 90.42 86.88 240,429
Aug 24 2021 87.38 2.73 3.23% 85.08 88.23 83.79 228,054
Aug 23 2021 84.65 4.49 5.6% 81.36 84.79 80.6801 362,777
Aug 20 2021 80.16 2.24 2.87% 78.03 80.51 77.36 276,092
Aug 19 2021 77.92 -4.04 -4.93% 79.79 81.47 77.53 405,589
Aug 18 2021 81.96 -6.74 -7.6% 88.84 91.98 81.67 438,065
Aug 17 2021 88.70 0.70 0.8% 86.28 89.24 85.02 514,979
Aug 16 2021 88.00 -4.74 -5.11% 92.56 92.71 87.86 521,294
Aug 13 2021 92.74 0.03 0.03% 93.27 93.95 91.16 412,239
Aug 12 2021 92.71 -0.03 -0.03% 92.55 93.17 89.48 769,747
Aug 11 2021 92.74 0.91 0.99% 91.68 93.07 90.53 522,844
Aug 10 2021 91.83 1.84 2.04% 91.02 92.33 89.445 484,101
Aug 09 2021 89.99 1.49 1.68% 88.82 90.52 87.88 314,025
Aug 06 2021 88.50 -1.81 -2.0% 90.00 90.465 87.68 618,228
Aug 05 2021 90.31 4.86 5.69% 85.40 90.67 84.11 561,460
Aug 04 2021 85.45 1.68 2.01% 83.85 88.23 81.02 727,816
Aug 03 2021 83.77 2.93 3.62% 80.665 83.78 76.775 766,770
Aug 02 2021 80.84 1.01 1.27% 79.96 82.04 79.85 507,829
Jul 30 2021 79.83 -0.52 -0.65% 79.98 81.77 79.76 372,030
Jul 29 2021 80.35 -0.95 -1.17% 81.12 83.23 80.24 296,152
Jul 28 2021 81.30 2.01 2.53% 79.55 81.88 79.54 334,664
Jul 27 2021 79.29 -0.07 -0.09% 78.91 79.70 76.795 237,412
Jul 26 2021 79.36 -3.36 -4.06% 82.41 82.46 79.24 345,307
Jul 23 2021 82.72 -0.83 -0.99% 83.91 83.91 81.61 322,521


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.