Ultragenyx Pharmaceutical Inc. - RARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 08, 2024	50.8	50.36	50.36	51.45	49.96	1.25M
November 07, 2024	50.53	50.43	50.43	51.32	49.6	706,142
November 06, 2024	52.56	50.52	50.52	53.47	49.27	1.61M
November 05, 2024	50.09	52.18	52.18	52.19	49.89	1.72M
November 04, 2024	50.58	51.06	51.06	51.75	49.84	2.3M
November 01, 2024	51.14	50.99	50.99	51.84	50.83	680,606
October 31, 2024	51.5	50.99	50.99	52.09	50.76	833,821
October 30, 2024	52.3	51.84	51.84	53.2	51.5	722,000
October 29, 2024	53.33	52.8	52.8	53.48	52.38	632,745
October 28, 2024	54.36	53.06	53.06	55.06	52.65	866,554
October 25, 2024	54.67	53.82	53.82	55.4	53.78	427,150
October 24, 2024	54.51	54.82	54.82	55.23	54.19	446,818
October 23, 2024	54.8	54.69	54.69	56.38	54.51	518,139
October 22, 2024	54.04	54.79	54.79	55.18	53.77	374,800
October 21, 2024	56.16	54.46	54.46	56.2	54.28	419,900
October 18, 2024	56.81	56.26	56.26	57.09	56.19	310,200
October 17, 2024	57.7	56.77	56.77	57.97	56.02	497,800
October 16, 2024	57.55	57.7	57.7	58	56.69	658,800
October 15, 2024	56.33	57.12	57.12	57.34	55.72	581,500
October 14, 2024	54.72	56.19	56.19	56.74	54.68	557,042
October 11, 2024	53.87	55.1	55.1	55.11	53.52	810,500
October 10, 2024	52.76	53.87	53.87	54.33	52.76	561,800
October 09, 2024	53.2	53.38	53.38	53.53	52.21	530,506
October 08, 2024	53.01	53.3	53.3	54.41	52.51	540,800
October 07, 2024	53.83	52.43	52.43	54.25	51.72	661,979
October 04, 2024	53.67	53.79	53.79	54.5	53.21	779,000
October 03, 2024	55.22	53.66	53.66	55.54	53.62	1.46M
October 02, 2024	56.38	55.55	55.55	56.44	55.04	684,600
October 01, 2024	55.58	56.51	56.51	56.83	55.13	507,600
September 30, 2024	54.22	55.55	55.55	56.22	53.75	547,400
September 27, 2024	55.44	54.43	54.43	55.44	54.29	584,200
September 26, 2024	56.99	55.22	55.22	57.13	55.13	431,838
September 25, 2024	57.6	57.08	57.08	57.78	56.84	165,413
September 24, 2024	57.52	57.48	57.48	58.14	56.38	541,104
September 23, 2024	59.17	57.56	57.56	59.5	57.42	612,547
September 20, 2024	58.78	58.74	58.74	59.09	57.91	782,290
September 19, 2024	58.54	58.78	58.78	59.9	58.21	558,400
September 18, 2024	58.72	57.7	57.7	58.96	57.44	495,313
September 17, 2024	59.32	58.49	58.49	59.56	57.83	810,900
September 16, 2024	59.37	59.36	59.36	60.37	58.36	920,048
September 13, 2024	58	58.74	58.74	59.76	58	527,832
September 12, 2024	56.18	57.83	57.83	57.98	56.14	553,507
September 11, 2024	55.53	56.33	56.33	56.54	54.94	525,312
September 10, 2024	55.94	55.72	55.72	56.53	55.27	497,300
September 09, 2024	55.74	55.8	55.8	56.24	55.18	449,333
September 06, 2024	56.54	55.24	55.24	56.89	54.69	648,100
September 05, 2024	56.4	56.45	56.45	57.26	55.64	680,043
September 04, 2024	55.47	56.12	56.12	56.62	54.95	683,900
September 03, 2024	56.19	55.71	55.71	57.64	54.93	694,414
August 30, 2024	57.39	56.78	56.78	57.56	55.99	754,442
August 29, 2024	57.99	56.96	56.96	58.73	56.65	517,020
August 28, 2024	57.33	57.79	57.79	58.46	56.97	597,600
August 27, 2024	56.65	57.62	57.62	57.74	56.47	556,442
August 26, 2024	56.9	57.05	57.05	58.26	56.75	438,300
August 23, 2024	56.62	56.75	56.75	57.54	56	533,273
August 22, 2024	57.05	56.36	56.36	58.12	56.01	997,728
August 21, 2024	53.18	57.05	57.05	57.09	53.18	988,594
August 20, 2024	53.44	53.01	53.01	53.69	52.63	1.02M
August 19, 2024	53.05	53.78	53.78	54.11	53.05	688,517
August 16, 2024	51.67	53.05	53.05	53.24	51.2	528,523

Ultragenyx Pharmaceutical Inc. (RARE) NASDAQ