Ultragenyx Pharmaceutical Inc. (RARE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.37

-1.01

(-2.33%)

At close: 04:00PM EDT

42.37

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	43.26	43.92	41.07	42.37	42.37	675,400
18 Apr 2024	44.10	44.80	43.32	43.38	43.38	768,200
17 Apr 2024	42.26	44.63	42.25	44.11	44.11	908,200
16 Apr 2024	42.85	44.20	42.21	42.31	42.31	886,800
15 Apr 2024	44.54	44.54	42.01	42.87	42.87	1,727,300
12 Apr 2024	50.15	50.71	46.81	47.00	47.00	784,200
11 Apr 2024	52.00	52.56	50.35	50.70	50.70	638,700
10 Apr 2024	49.67	51.68	49.41	51.61	51.61	560,100
09 Apr 2024	50.36	51.24	50.24	50.56	50.56	530,500
08 Apr 2024	50.39	51.20	49.21	50.23	50.23	488,900
05 Apr 2024	46.59	50.84	45.83	50.24	50.24	981,000
04 Apr 2024	47.55	49.50	47.04	47.08	47.08	554,400
03 Apr 2024	46.48	47.50	45.71	47.08	47.08	620,700
02 Apr 2024	46.03	46.70	45.24	46.59	46.59	815,100
01 Apr 2024	46.74	47.04	45.72	46.97	46.97	578,300
28 Mar 2024	46.91	47.12	46.28	46.69	46.69	543,700
27 Mar 2024	45.97	47.16	45.54	46.82	46.82	551,400
26 Mar 2024	45.97	46.24	45.01	45.46	45.46	362,300
25 Mar 2024	45.87	46.31	45.02	45.42	45.42	442,700
22 Mar 2024	46.81	47.05	45.56	45.85	45.85	403,700
21 Mar 2024	47.34	47.94	46.63	46.65	46.65	473,600
20 Mar 2024	46.94	47.26	46.35	47.01	47.01	516,800
19 Mar 2024	46.11	47.38	46.11	47.00	47.00	892,400
18 Mar 2024	47.94	47.94	46.53	46.59	46.59	853,900
15 Mar 2024	46.61	47.63	46.22	47.37	47.37	1,792,100
14 Mar 2024	47.85	48.18	46.47	46.65	46.65	1,090,100
13 Mar 2024	47.82	49.27	47.60	48.55	48.55	848,000
12 Mar 2024	48.26	48.76	47.31	47.66	47.66	549,000
11 Mar 2024	50.66	50.95	48.40	48.51	48.51	639,200
08 Mar 2024	51.42	51.74	50.16	50.53	50.53	501,000
07 Mar 2024	51.65	52.09	50.49	50.85	50.85	554,600
06 Mar 2024	51.42	51.77	50.88	51.26	51.26	435,100
05 Mar 2024	52.62	53.25	50.14	51.47	51.47	790,600
04 Mar 2024	53.76	53.77	52.01	53.31	53.31	692,900
01 Mar 2024	52.23	54.56	52.03	53.69	53.69	743,800
29 Feb 2024	53.68	54.39	51.68	51.72	51.72	1,347,300
28 Feb 2024	53.66	54.48	52.58	52.75	52.75	924,100
27 Feb 2024	50.97	53.90	50.70	53.66	53.66	910,700
26 Feb 2024	49.43	50.71	49.09	50.25	50.25	553,600
23 Feb 2024	48.78	50.22	48.74	49.48	49.48	454,400
22 Feb 2024	48.00	49.36	47.49	48.88	48.88	395,400
21 Feb 2024	47.96	48.53	47.67	48.18	48.18	456,500
20 Feb 2024	48.47	49.73	47.29	47.87	47.87	706,700
16 Feb 2024	47.00	49.57	46.58	48.92	48.92	1,079,300
15 Feb 2024	46.32	47.11	45.81	46.26	46.26	843,500
14 Feb 2024	44.64	45.93	44.40	45.66	45.66	583,600
13 Feb 2024	45.39	45.39	43.69	43.98	43.98	584,200
12 Feb 2024	46.90	47.82	46.46	46.74	46.74	646,800
09 Feb 2024	45.22	47.13	45.17	46.73	46.73	432,000
08 Feb 2024	44.82	45.66	44.79	45.45	45.45	652,700
07 Feb 2024	45.87	45.91	44.59	44.71	44.71	496,900
06 Feb 2024	45.06	45.96	44.44	45.89	45.89	733,400
05 Feb 2024	42.62	44.98	42.24	44.76	44.76	710,100
02 Feb 2024	43.79	43.79	42.62	43.02	43.02	621,300
01 Feb 2024	44.49	44.71	43.65	44.10	44.10	693,600
31 Jan 2024	44.88	45.61	43.68	44.11	44.11	561,100
30 Jan 2024	46.21	46.21	44.44	44.88	44.88	561,900
29 Jan 2024	45.14	46.48	44.33	45.99	45.99	718,600
26 Jan 2024	45.50	45.96	44.81	44.97	44.97	551,600
25 Jan 2024	44.14	45.32	43.84	45.25	45.25	689,200
24 Jan 2024	44.96	44.96	43.49	43.61	43.61	559,600
23 Jan 2024	45.38	45.67	43.52	44.48	44.48	444,100
22 Jan 2024	44.58	45.91	43.72	44.63	44.63	714,400
19 Jan 2024	43.36	44.74	42.67	44.60	44.60	3,197,900
18 Jan 2024	43.64	43.72	41.87	43.16	43.16	826,500
17 Jan 2024	43.73	43.73	42.76	43.44	43.44	904,300
16 Jan 2024	44.92	45.73	43.54	44.00	44.00	1,069,400
12 Jan 2024	46.40	47.08	45.31	45.70	45.70	921,000
11 Jan 2024	46.65	47.05	45.70	46.15	46.15	813,500
10 Jan 2024	48.45	49.23	46.76	47.16	47.16	740,700
09 Jan 2024	49.18	49.37	47.70	48.35	48.35	627,100
08 Jan 2024	47.59	49.79	46.33	49.78	49.78	1,203,800
05 Jan 2024	46.51	47.85	45.57	47.60	47.60	753,800
04 Jan 2024	48.35	49.11	46.66	47.09	47.09	1,224,400
03 Jan 2024	47.69	48.70	47.08	47.95	47.95	1,232,900
02 Jan 2024	47.34	49.00	47.34	48.17	48.17	787,300
29 Dec 2023	48.25	48.38	47.51	47.82	47.82	573,400
28 Dec 2023	49.00	49.93	47.72	48.27	48.27	901,200
27 Dec 2023	47.75	49.24	47.20	49.19	49.19	711,300
26 Dec 2023	48.30	48.52	47.50	47.62	47.62	488,000
22 Dec 2023	45.63	47.57	45.63	47.50	47.50	525,000
21 Dec 2023	45.96	47.00	44.80	45.54	45.54	584,600
20 Dec 2023	47.94	47.94	45.29	45.39	45.39	780,600
19 Dec 2023	45.74	48.45	45.64	48.21	48.21	694,300
18 Dec 2023	45.94	46.68	44.73	45.66	45.66	686,800
15 Dec 2023	46.00	47.39	45.35	45.97	45.97	2,259,400
14 Dec 2023	45.57	46.12	44.73	45.91	45.91	1,061,100
13 Dec 2023	43.44	45.16	43.28	44.75	44.75	1,009,500
12 Dec 2023	40.52	44.19	39.75	43.43	43.43	661,900
11 Dec 2023	40.69	41.05	39.42	40.62	40.62	953,200
08 Dec 2023	42.39	42.42	40.34	40.46	40.46	604,200
07 Dec 2023	41.22	42.07	40.60	41.42	41.42	571,100
06 Dec 2023	42.24	42.24	40.92	41.11	41.11	468,600
05 Dec 2023	40.87	42.88	40.29	42.01	42.01	755,900
04 Dec 2023	39.43	41.28	39.43	41.22	41.22	622,800
01 Dec 2023	38.80	40.17	38.69	40.16	40.16	909,900
30 Nov 2023	39.59	40.25	38.02	38.85	38.85	1,309,500
29 Nov 2023	38.51	39.90	38.51	39.11	39.11	583,000
28 Nov 2023	38.39	38.49	37.21	38.46	38.46	826,400
27 Nov 2023	39.00	39.00	37.96	38.61	38.61	698,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,731.54+5,833.76(+6.21%)

Ultragenyx Pharmaceutical Inc. (RARE)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,731.54
+5,833.76(+6.21%)