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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	43.48	44.15	44.15	44.45	42.85	456,320
December 19, 2024	42.96	43.47	43.47	44	41.45	1.18M
December 18, 2024	44.8	42.94	42.94	45	42.33	1.59M
December 17, 2024	45.03	44.95	44.95	45.46	44.31	1.04M
December 16, 2024	45.78	45.4	45.4	46.75	45.26	633,523
December 13, 2024	46.67	45.78	45.78	47.12	45.41	794,215
December 12, 2024	48.61	46.89	46.89	49.19	46.1	746,000
December 11, 2024	49.08	48.86	48.86	49.98	48.48	532,831
December 10, 2024	49.43	49.09	49.09	50	48.29	526,800
December 09, 2024	49.5	49.32	49.32	49.78	48.49	779,649
December 06, 2024	47.39	49.38	49.38	49.47	47.27	815,536
December 05, 2024	46.96	47.34	47.34	47.48	45.58	923,000
December 04, 2024	46.5	47.11	47.11	48.22	46.4	438,043
December 03, 2024	47.38	46.67	46.67	47.67	46.27	480,734
December 02, 2024	47.69	47.6	47.6	48.14	47.34	501,936
November 29, 2024	48.12	47.63	47.63	48.23	47.37	159,226
November 27, 2024	47.69	48.13	48.13	48.24	46.96	302,449
November 26, 2024	47.18	47.36	47.36	47.53	46.6	281,324
November 25, 2024	47.59	47.12	47.12	48.62	47	609,313
November 22, 2024	46.07	47.24	47.24	47.47	45.47	593,900
November 21, 2024	46.02	46.02	46.02	47.14	45.91	525,306
November 20, 2024	44.91	46.4	46.4	46.98	44.9	696,222
November 19, 2024	43.9	45.13	45.13	45.15	43.38	1.06M
November 18, 2024	44.5	43.78	43.78	44.92	43.04	1.04M
November 15, 2024	47.36	44.75	44.75	48.11	44.53	818,900
November 14, 2024	48.41	47.64	47.64	48.6	47.59	586,327
November 13, 2024	48.27	48.71	48.71	49.37	47.76	1.09M
November 12, 2024	50.28	47.84	47.84	50.48	47.73	857,000
November 11, 2024	50.98	50.73	50.73	53.04	50.68	1.06M
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

Ultragenyx Pharmaceutical Inc. (RARE) NASDAQ