Canada markets closed

Ultragenyx Pharmaceutical Inc. (RARE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.69-0.13 (-0.28%)
At close: 04:00PM EDT
46.00 -0.69 (-1.48%)
After hours: 04:05PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.9147.1246.2846.6946.69433,953
Mar 27, 202445.9747.1645.5446.8246.82551,400
Mar 26, 202445.9746.2445.0145.4645.46362,300
Mar 25, 202445.8746.3145.0245.4245.42442,700
Mar 22, 202446.8147.0545.5645.8545.85403,700
Mar 21, 202447.3447.9446.6346.6546.65473,600
Mar 20, 202446.9447.2646.3547.0147.01516,800
Mar 19, 202446.1147.3846.1147.0047.00892,400
Mar 18, 202447.9447.9446.5346.5946.59853,900
Mar 15, 202446.6147.6346.2247.3747.371,792,100
Mar 14, 202447.8548.1846.4746.6546.651,090,100
Mar 13, 202447.8249.2747.6048.5548.55848,000
Mar 12, 202448.2648.7647.3147.6647.66549,000
Mar 11, 202450.6650.9548.4048.5148.51639,200
Mar 08, 202451.4251.7450.1650.5350.53501,000
Mar 07, 202451.6552.0950.4950.8550.85554,600
Mar 06, 202451.4251.7750.8851.2651.26435,100
Mar 05, 202452.6253.2550.1451.4751.47790,600
Mar 04, 202453.7653.7752.0153.3153.31692,900
Mar 01, 202452.2354.5652.0353.6953.69743,800
Feb 29, 202453.6854.3951.6851.7251.721,347,300
Feb 28, 202453.6654.4852.5852.7552.75924,100
Feb 27, 202450.9753.9050.7053.6653.66910,700
Feb 26, 202449.4350.7149.0950.2550.25553,600
Feb 23, 202448.7850.2248.7449.4849.48454,400
Feb 22, 202448.0049.3647.4948.8848.88395,400
Feb 21, 202447.9648.5347.6748.1848.18456,500
Feb 20, 202448.4749.7347.2947.8747.87706,700
Feb 16, 202447.0049.5746.5848.9248.921,079,300
Feb 15, 202446.3247.1145.8146.2646.26843,500
Feb 14, 202444.6445.9344.4045.6645.66583,600
Feb 13, 202445.3945.3943.6943.9843.98584,200
Feb 12, 202446.9047.8246.4646.7446.74646,800
Feb 09, 202445.2247.1345.1746.7346.73432,000
Feb 08, 202444.8245.6644.7945.4545.45652,700
Feb 07, 202445.8745.9144.5944.7144.71496,900
Feb 06, 202445.0645.9644.4445.8945.89733,400
Feb 05, 202442.6244.9842.2444.7644.76710,100
Feb 02, 202443.7943.7942.6243.0243.02621,300
Feb 01, 202444.4944.7143.6544.1044.10693,600
Jan 31, 202444.8845.6143.6844.1144.11561,100
Jan 30, 202446.2146.2144.4444.8844.88561,900
Jan 29, 202445.1446.4844.3345.9945.99718,600
Jan 26, 202445.5045.9644.8144.9744.97551,600
Jan 25, 202444.1445.3243.8445.2545.25689,200
Jan 24, 202444.9644.9643.4943.6143.61559,600
Jan 23, 202445.3845.6743.5244.4844.48444,100
Jan 22, 202444.5845.9143.7244.6344.63714,400
Jan 19, 202443.3644.7442.6744.6044.603,197,900
Jan 18, 202443.6443.7241.8743.1643.16826,500
Jan 17, 202443.7343.7342.7643.4443.44904,300
Jan 16, 202444.9245.7343.5444.0044.001,069,400
Jan 12, 202446.4047.0845.3145.7045.70921,000
Jan 11, 202446.6547.0545.7046.1546.15813,500
Jan 10, 202448.4549.2346.7647.1647.16740,700
Jan 09, 202449.1849.3747.7048.3548.35627,100
Jan 08, 202447.5949.7946.3349.7849.781,203,800
Jan 05, 202446.5147.8545.5747.6047.60753,800
Jan 04, 202448.3549.1146.6647.0947.091,224,400
Jan 03, 202447.6948.7047.0847.9547.951,232,900
Jan 02, 202447.3449.0047.3448.1748.17787,300
Dec 29, 202348.2548.3847.5147.8247.82573,400
Dec 28, 202349.0049.9347.7248.2748.27901,200
Dec 27, 202347.7549.2447.2049.1949.19711,300
Dec 26, 202348.3048.5247.5047.6247.62488,000
Dec 22, 202345.6347.5745.6347.5047.50525,000
Dec 21, 202345.9647.0044.8045.5445.54584,600
Dec 20, 202347.9447.9445.2945.3945.39780,600
Dec 19, 202345.7448.4545.6448.2148.21694,300
Dec 18, 202345.9446.6844.7345.6645.66686,800
Dec 15, 202346.0047.3945.3545.9745.972,259,400
Dec 14, 202345.5746.1244.7345.9145.911,061,100
Dec 13, 202343.4445.1643.2844.7544.751,009,500
Dec 12, 202340.5244.1939.7543.4343.43661,900
Dec 11, 202340.6941.0539.4240.6240.62953,200
Dec 08, 202342.3942.4240.3440.4640.46604,200
Dec 07, 202341.2242.0740.6041.4241.42571,100
Dec 06, 202342.2442.2440.9241.1141.11468,600
Dec 05, 202340.8742.8840.2942.0142.01755,900
Dec 04, 202339.4341.2839.4341.2241.22622,800
Dec 01, 202338.8040.1738.6940.1640.16909,900
Nov 30, 202339.5940.2538.0238.8538.851,309,500
Nov 29, 202338.5139.9038.5139.1139.11583,000
Nov 28, 202338.3938.4937.2138.4638.46826,400
Nov 27, 202339.0039.0037.9638.6138.61698,700
Nov 24, 202338.3539.4338.2839.1439.14283,300
Nov 22, 202339.2239.7537.8538.2138.21562,800
Nov 21, 202339.1040.0038.3938.8438.84564,100
Nov 20, 202340.1140.4038.3039.3539.35603,700
Nov 17, 202339.4640.5438.8939.9739.97589,600
Nov 16, 202338.9039.2938.1338.9538.95771,900
Nov 15, 202338.3339.6338.1539.0839.08664,900
Nov 14, 202336.7938.3436.5138.3038.30778,000
Nov 13, 202334.4935.7534.0635.3135.31836,200
Nov 10, 202335.0135.5334.2534.8934.89431,700
Nov 09, 202336.6836.6834.4734.9534.95522,400
Nov 08, 202338.0538.7435.5836.2736.271,747,200
Nov 07, 202337.7738.4537.0238.0838.08776,300
Nov 06, 202338.7939.5337.5837.7937.79694,900
Nov 03, 202336.7939.9936.7938.8338.831,245,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...