Ultragenyx Pharmaceutical Inc. (RARE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.16 | 44.58 | 43.71 | 44.24 | 44.24 | 450,400 |
| Apr 25, 2024 | 43.41 | 43.99 | 42.73 | 43.85 | 43.85 | 470,800 |
| Apr 24, 2024 | 45.52 | 45.55 | 43.61 | 44.28 | 44.28 | 670,600 |
| Apr 23, 2024 | 43.74 | 45.58 | 43.13 | 45.11 | 45.11 | 836,700 |
| Apr 22, 2024 | 43.23 | 44.44 | 42.40 | 43.69 | 43.69 | 592,400 |
| Apr 19, 2024 | 43.26 | 43.92 | 41.07 | 42.37 | 42.37 | 675,400 |
| Apr 18, 2024 | 44.10 | 44.80 | 43.32 | 43.38 | 43.38 | 768,200 |
| Apr 17, 2024 | 42.26 | 44.63 | 42.25 | 44.11 | 44.11 | 908,200 |
| Apr 16, 2024 | 42.85 | 44.20 | 42.21 | 42.31 | 42.31 | 886,800 |
| Apr 15, 2024 | 44.54 | 44.54 | 42.01 | 42.87 | 42.87 | 1,727,300 |
| Apr 12, 2024 | 50.15 | 50.71 | 46.81 | 47.00 | 47.00 | 784,200 |
| Apr 11, 2024 | 52.00 | 52.56 | 50.35 | 50.70 | 50.70 | 638,700 |
| Apr 10, 2024 | 49.67 | 51.68 | 49.41 | 51.61 | 51.61 | 560,100 |
| Apr 09, 2024 | 50.36 | 51.24 | 50.24 | 50.56 | 50.56 | 530,500 |
| Apr 08, 2024 | 50.39 | 51.20 | 49.21 | 50.23 | 50.23 | 488,900 |
| Apr 05, 2024 | 46.59 | 50.84 | 45.83 | 50.24 | 50.24 | 981,000 |
| Apr 04, 2024 | 47.55 | 49.50 | 47.04 | 47.08 | 47.08 | 554,400 |
| Apr 03, 2024 | 46.48 | 47.50 | 45.71 | 47.08 | 47.08 | 620,700 |
| Apr 02, 2024 | 46.03 | 46.70 | 45.24 | 46.59 | 46.59 | 815,100 |
| Apr 01, 2024 | 46.74 | 47.04 | 45.72 | 46.97 | 46.97 | 578,300 |
| Mar 28, 2024 | 46.91 | 47.12 | 46.28 | 46.69 | 46.69 | 543,700 |
| Mar 27, 2024 | 45.97 | 47.16 | 45.54 | 46.82 | 46.82 | 551,400 |
| Mar 26, 2024 | 45.97 | 46.24 | 45.01 | 45.46 | 45.46 | 362,300 |
| Mar 25, 2024 | 45.87 | 46.31 | 45.02 | 45.42 | 45.42 | 442,700 |
| Mar 22, 2024 | 46.81 | 47.05 | 45.56 | 45.85 | 45.85 | 403,700 |
| Mar 21, 2024 | 47.34 | 47.94 | 46.63 | 46.65 | 46.65 | 473,600 |
| Mar 20, 2024 | 46.94 | 47.26 | 46.35 | 47.01 | 47.01 | 516,800 |
| Mar 19, 2024 | 46.11 | 47.38 | 46.11 | 47.00 | 47.00 | 892,400 |
| Mar 18, 2024 | 47.94 | 47.94 | 46.53 | 46.59 | 46.59 | 853,900 |
| Mar 15, 2024 | 46.61 | 47.63 | 46.22 | 47.37 | 47.37 | 1,792,100 |
| Mar 14, 2024 | 47.85 | 48.18 | 46.47 | 46.65 | 46.65 | 1,090,100 |
| Mar 13, 2024 | 47.82 | 49.27 | 47.60 | 48.55 | 48.55 | 848,000 |
| Mar 12, 2024 | 48.26 | 48.76 | 47.31 | 47.66 | 47.66 | 549,000 |
| Mar 11, 2024 | 50.66 | 50.95 | 48.40 | 48.51 | 48.51 | 639,200 |
| Mar 08, 2024 | 51.42 | 51.74 | 50.16 | 50.53 | 50.53 | 501,000 |
| Mar 07, 2024 | 51.65 | 52.09 | 50.49 | 50.85 | 50.85 | 554,600 |
| Mar 06, 2024 | 51.42 | 51.77 | 50.88 | 51.26 | 51.26 | 435,100 |
| Mar 05, 2024 | 52.62 | 53.25 | 50.14 | 51.47 | 51.47 | 790,600 |
| Mar 04, 2024 | 53.76 | 53.77 | 52.01 | 53.31 | 53.31 | 692,900 |
| Mar 01, 2024 | 52.23 | 54.56 | 52.03 | 53.69 | 53.69 | 743,800 |
| Feb 29, 2024 | 53.68 | 54.39 | 51.68 | 51.72 | 51.72 | 1,347,300 |
| Feb 28, 2024 | 53.66 | 54.48 | 52.58 | 52.75 | 52.75 | 924,100 |
| Feb 27, 2024 | 50.97 | 53.90 | 50.70 | 53.66 | 53.66 | 910,700 |
| Feb 26, 2024 | 49.43 | 50.71 | 49.09 | 50.25 | 50.25 | 553,600 |
| Feb 23, 2024 | 48.78 | 50.22 | 48.74 | 49.48 | 49.48 | 454,400 |
| Feb 22, 2024 | 48.00 | 49.36 | 47.49 | 48.88 | 48.88 | 395,400 |
| Feb 21, 2024 | 47.96 | 48.53 | 47.67 | 48.18 | 48.18 | 456,500 |
| Feb 20, 2024 | 48.47 | 49.73 | 47.29 | 47.87 | 47.87 | 706,700 |
| Feb 16, 2024 | 47.00 | 49.57 | 46.58 | 48.92 | 48.92 | 1,079,300 |
| Feb 15, 2024 | 46.32 | 47.11 | 45.81 | 46.26 | 46.26 | 843,500 |
| Feb 14, 2024 | 44.64 | 45.93 | 44.40 | 45.66 | 45.66 | 583,600 |
| Feb 13, 2024 | 45.39 | 45.39 | 43.69 | 43.98 | 43.98 | 584,200 |
| Feb 12, 2024 | 46.90 | 47.82 | 46.46 | 46.74 | 46.74 | 646,800 |
| Feb 09, 2024 | 45.22 | 47.13 | 45.17 | 46.73 | 46.73 | 432,000 |
| Feb 08, 2024 | 44.82 | 45.66 | 44.79 | 45.45 | 45.45 | 652,700 |
| Feb 07, 2024 | 45.87 | 45.91 | 44.59 | 44.71 | 44.71 | 496,900 |
| Feb 06, 2024 | 45.06 | 45.96 | 44.44 | 45.89 | 45.89 | 733,400 |
| Feb 05, 2024 | 42.62 | 44.98 | 42.24 | 44.76 | 44.76 | 710,100 |
| Feb 02, 2024 | 43.79 | 43.79 | 42.62 | 43.02 | 43.02 | 621,300 |
| Feb 01, 2024 | 44.49 | 44.71 | 43.65 | 44.10 | 44.10 | 693,600 |
| Jan 31, 2024 | 44.88 | 45.61 | 43.68 | 44.11 | 44.11 | 561,100 |
| Jan 30, 2024 | 46.21 | 46.21 | 44.44 | 44.88 | 44.88 | 561,900 |
| Jan 29, 2024 | 45.14 | 46.48 | 44.33 | 45.99 | 45.99 | 718,600 |
| Jan 26, 2024 | 45.50 | 45.96 | 44.81 | 44.97 | 44.97 | 551,600 |
| Jan 25, 2024 | 44.14 | 45.32 | 43.84 | 45.25 | 45.25 | 689,200 |
| Jan 24, 2024 | 44.96 | 44.96 | 43.49 | 43.61 | 43.61 | 559,600 |
| Jan 23, 2024 | 45.38 | 45.67 | 43.52 | 44.48 | 44.48 | 444,100 |
| Jan 22, 2024 | 44.58 | 45.91 | 43.72 | 44.63 | 44.63 | 714,400 |
| Jan 19, 2024 | 43.36 | 44.74 | 42.67 | 44.60 | 44.60 | 3,197,900 |
| Jan 18, 2024 | 43.64 | 43.72 | 41.87 | 43.16 | 43.16 | 826,500 |
| Jan 17, 2024 | 43.73 | 43.73 | 42.76 | 43.44 | 43.44 | 904,300 |
| Jan 16, 2024 | 44.92 | 45.73 | 43.54 | 44.00 | 44.00 | 1,069,400 |
| Jan 12, 2024 | 46.40 | 47.08 | 45.31 | 45.70 | 45.70 | 921,000 |
| Jan 11, 2024 | 46.65 | 47.05 | 45.70 | 46.15 | 46.15 | 813,500 |
| Jan 10, 2024 | 48.45 | 49.23 | 46.76 | 47.16 | 47.16 | 740,700 |
| Jan 09, 2024 | 49.18 | 49.37 | 47.70 | 48.35 | 48.35 | 627,100 |
| Jan 08, 2024 | 47.59 | 49.79 | 46.33 | 49.78 | 49.78 | 1,203,800 |
| Jan 05, 2024 | 46.51 | 47.85 | 45.57 | 47.60 | 47.60 | 753,800 |
| Jan 04, 2024 | 48.35 | 49.11 | 46.66 | 47.09 | 47.09 | 1,224,400 |
| Jan 03, 2024 | 47.69 | 48.70 | 47.08 | 47.95 | 47.95 | 1,232,900 |
| Jan 02, 2024 | 47.34 | 49.00 | 47.34 | 48.17 | 48.17 | 787,300 |
| Dec 29, 2023 | 48.25 | 48.38 | 47.51 | 47.82 | 47.82 | 573,400 |
| Dec 28, 2023 | 49.00 | 49.93 | 47.72 | 48.27 | 48.27 | 901,200 |
| Dec 27, 2023 | 47.75 | 49.24 | 47.20 | 49.19 | 49.19 | 711,300 |
| Dec 26, 2023 | 48.30 | 48.52 | 47.50 | 47.62 | 47.62 | 488,000 |
| Dec 22, 2023 | 45.63 | 47.57 | 45.63 | 47.50 | 47.50 | 525,000 |
| Dec 21, 2023 | 45.96 | 47.00 | 44.80 | 45.54 | 45.54 | 584,600 |
| Dec 20, 2023 | 47.94 | 47.94 | 45.29 | 45.39 | 45.39 | 780,600 |
| Dec 19, 2023 | 45.74 | 48.45 | 45.64 | 48.21 | 48.21 | 694,300 |
| Dec 18, 2023 | 45.94 | 46.68 | 44.73 | 45.66 | 45.66 | 686,800 |
| Dec 15, 2023 | 46.00 | 47.39 | 45.35 | 45.97 | 45.97 | 2,259,400 |
| Dec 14, 2023 | 45.57 | 46.12 | 44.73 | 45.91 | 45.91 | 1,061,100 |
| Dec 13, 2023 | 43.44 | 45.16 | 43.28 | 44.75 | 44.75 | 1,009,500 |
| Dec 12, 2023 | 40.52 | 44.19 | 39.75 | 43.43 | 43.43 | 661,900 |
| Dec 11, 2023 | 40.69 | 41.05 | 39.42 | 40.62 | 40.62 | 953,200 |
| Dec 08, 2023 | 42.39 | 42.42 | 40.34 | 40.46 | 40.46 | 604,200 |
| Dec 07, 2023 | 41.22 | 42.07 | 40.60 | 41.42 | 41.42 | 571,100 |
| Dec 06, 2023 | 42.24 | 42.24 | 40.92 | 41.11 | 41.11 | 468,600 |
| Dec 05, 2023 | 40.87 | 42.88 | 40.29 | 42.01 | 42.01 | 755,900 |
| Dec 04, 2023 | 39.43 | 41.28 | 39.43 | 41.22 | 41.22 | 622,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.