NasdaqGS - Nasdaq Real Time Price USD

Ultragenyx Pharmaceutical Inc. (RARE)

44.05 +0.20 (+0.46%)
As of 3:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.16 44.58 43.71 44.05 44.05 239,631
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 9, 2024 50.36 51.24 50.24 50.56 50.56 530,500
Apr 8, 2024 50.39 51.20 49.21 50.23 50.23 488,900
Apr 5, 2024 46.59 50.84 45.83 50.24 50.24 981,000
Apr 4, 2024 47.55 49.50 47.04 47.08 47.08 554,400
Apr 3, 2024 46.48 47.50 45.71 47.08 47.08 620,700
Apr 2, 2024 46.03 46.70 45.24 46.59 46.59 815,100
Apr 1, 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 8, 2024 51.42 51.74 50.16 50.53 50.53 501,000
Mar 7, 2024 51.65 52.09 50.49 50.85 50.85 554,600
Mar 6, 2024 51.42 51.77 50.88 51.26 51.26 435,100
Mar 5, 2024 52.62 53.25 50.14 51.47 51.47 790,600
Mar 4, 2024 53.76 53.77 52.01 53.31 53.31 692,900
Mar 1, 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 9, 2024 45.22 47.13 45.17 46.73 46.73 432,000
Feb 8, 2024 44.82 45.66 44.79 45.45 45.45 652,700
Feb 7, 2024 45.87 45.91 44.59 44.71 44.71 496,900
Feb 6, 2024 45.06 45.96 44.44 45.89 45.89 733,400
Feb 5, 2024 42.62 44.98 42.24 44.76 44.76 710,100
Feb 2, 2024 43.79 43.79 42.62 43.02 43.02 621,300
Feb 1, 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 9, 2024 49.18 49.37 47.70 48.35 48.35 627,100
Jan 8, 2024 47.59 49.79 46.33 49.78 49.78 1,203,800
Jan 5, 2024 46.51 47.85 45.57 47.60 47.60 753,800
Jan 4, 2024 48.35 49.11 46.66 47.09 47.09 1,224,400
Jan 3, 2024 47.69 48.70 47.08 47.95 47.95 1,232,900
Jan 2, 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 8, 2023 42.39 42.42 40.34 40.46 40.46 604,200
Dec 7, 2023 41.22 42.07 40.60 41.42 41.42 571,100
Dec 6, 2023 42.24 42.24 40.92 41.11 41.11 468,600
Dec 5, 2023 40.87 42.88 40.29 42.01 42.01 755,900
Dec 4, 2023 39.43 41.28 39.43 41.22 41.22 622,800
Dec 1, 2023 38.80 40.17 38.69 40.16 40.16 909,900
Nov 30, 2023 39.59 40.25 38.02 38.85 38.85 1,309,500
Nov 29, 2023 38.51 39.90 38.51 39.11 39.11 583,000
Nov 28, 2023 38.39 38.49 37.21 38.46 38.46 826,400
Nov 27, 2023 39.00 39.00 37.96 38.61 38.61 698,700
Nov 24, 2023 38.35 39.43 38.28 39.14 39.14 283,300
Nov 22, 2023 39.22 39.75 37.85 38.21 38.21 562,800
Nov 21, 2023 39.10 40.00 38.39 38.84 38.84 564,100
Nov 20, 2023 40.11 40.40 38.30 39.35 39.35 603,700
Nov 17, 2023 39.46 40.54 38.89 39.97 39.97 589,600
Nov 16, 2023 38.90 39.29 38.13 38.95 38.95 771,900
Nov 15, 2023 38.33 39.63 38.15 39.08 39.08 664,900
Nov 14, 2023 36.79 38.34 36.51 38.30 38.30 778,000
Nov 13, 2023 34.49 35.75 34.06 35.31 35.31 836,200
Nov 10, 2023 35.01 35.53 34.25 34.89 34.89 431,700
Nov 9, 2023 36.68 36.68 34.47 34.95 34.95 522,400
Nov 8, 2023 38.05 38.74 35.58 36.27 36.27 1,747,200
Nov 7, 2023 37.77 38.45 37.02 38.08 38.08 776,300
Nov 6, 2023 38.79 39.53 37.58 37.79 37.79 694,900
Nov 3, 2023 36.79 39.99 36.79 38.83 38.83 1,245,800
Nov 2, 2023 36.69 37.44 36.28 36.60 36.60 991,500
Nov 1, 2023 35.40 36.12 34.91 36.04 36.04 791,100
Oct 31, 2023 32.86 35.50 32.83 35.40 35.40 1,040,700
Oct 30, 2023 32.77 33.82 32.77 33.08 33.08 713,900
Oct 27, 2023 34.74 34.74 32.55 32.81 32.81 1,186,100
Oct 26, 2023 32.94 34.76 32.78 34.51 34.51 1,301,300
Oct 25, 2023 32.00 33.45 31.62 32.83 32.83 1,348,100
Oct 24, 2023 31.74 32.92 31.52 32.18 32.18 1,135,900
Oct 23, 2023 32.74 33.26 31.82 32.00 32.00 918,800
Oct 20, 2023 33.00 34.23 32.45 33.12 33.12 2,054,200
Oct 19, 2023 32.94 34.74 32.29 33.45 33.45 4,052,700
Oct 18, 2023 34.91 34.91 31.62 31.73 31.73 2,630,700
Oct 17, 2023 37.25 38.92 36.79 36.83 36.83 1,357,600
Oct 16, 2023 34.30 39.44 33.67 37.02 37.02 3,223,200
Oct 13, 2023 32.29 33.62 32.01 33.57 33.57 765,600
Oct 12, 2023 36.14 36.14 32.35 32.64 32.64 875,700
Oct 11, 2023 36.67 37.07 35.69 36.26 36.26 407,700
Oct 10, 2023 35.69 36.84 35.59 36.60 36.60 841,200
Oct 9, 2023 34.89 35.69 34.41 35.68 35.68 1,161,100
Oct 6, 2023 34.50 35.82 34.50 35.23 35.23 1,033,500
Oct 5, 2023 34.07 35.59 33.58 34.97 34.97 1,543,600
Oct 4, 2023 35.47 35.47 33.84 34.24 34.24 776,800
Oct 3, 2023 34.57 35.75 34.38 35.46 35.46 633,800
Oct 2, 2023 35.68 35.77 34.17 34.80 34.80 901,700
Sep 29, 2023 35.36 36.08 35.27 35.65 35.65 453,600
Sep 28, 2023 37.00 37.08 34.81 35.17 35.17 592,600
Sep 27, 2023 37.71 38.08 36.59 36.91 36.91 641,000
Sep 26, 2023 36.84 38.41 36.73 37.41 37.41 874,900
Sep 25, 2023 36.17 37.27 35.57 36.67 36.67 713,500
Sep 22, 2023 36.74 36.74 35.57 36.43 36.43 682,700
Sep 21, 2023 35.83 37.01 35.24 36.61 36.61 952,900
Sep 20, 2023 36.36 36.54 35.53 36.18 36.18 765,600
Sep 19, 2023 36.14 36.81 35.95 36.39 36.39 630,300
Sep 18, 2023 37.55 37.73 36.02 36.31 36.31 688,000
Sep 15, 2023 39.20 39.34 37.50 37.68 37.68 948,400
Sep 14, 2023 41.01 41.24 39.21 39.26 39.26 605,400
Sep 13, 2023 41.40 41.98 40.46 40.96 40.96 486,500
Sep 12, 2023 40.64 41.74 40.26 41.41 41.41 812,500
Sep 11, 2023 41.23 41.72 40.04 40.74 40.74 899,300
Sep 8, 2023 41.75 41.99 40.69 41.15 41.15 806,600
Sep 7, 2023 38.34 41.74 38.34 41.14 41.14 1,296,800
Sep 6, 2023 38.23 38.94 38.01 38.79 38.79 436,800
Sep 5, 2023 37.78 38.57 37.78 38.03 38.03 413,900
Sep 1, 2023 37.04 38.06 37.04 37.78 37.78 326,600
Aug 31, 2023 36.56 37.69 36.00 36.79 36.79 552,000
Aug 30, 2023 36.26 36.96 36.15 36.56 36.56 483,900
Aug 29, 2023 36.51 37.31 36.32 36.57 36.57 475,500
Aug 28, 2023 38.01 38.83 36.25 36.68 36.68 477,700
Aug 25, 2023 36.97 38.56 36.97 37.91 37.91 438,500
Aug 24, 2023 36.71 37.23 35.93 36.97 36.97 569,500
Aug 23, 2023 36.06 36.81 36.06 36.60 36.60 394,500
Aug 22, 2023 36.99 37.36 35.98 36.08 36.08 399,300
Aug 21, 2023 34.81 37.23 34.81 36.97 36.97 911,800
Aug 18, 2023 34.88 35.54 34.33 35.09 35.09 576,100
Aug 17, 2023 37.11 37.15 34.88 34.92 34.92 493,400
Aug 16, 2023 38.39 38.65 36.89 37.12 37.12 486,400
Aug 15, 2023 37.94 38.41 37.31 38.39 38.39 389,700
Aug 14, 2023 36.12 37.92 35.79 37.90 37.90 488,000
Aug 11, 2023 36.48 36.68 36.02 36.32 36.32 447,300
Aug 10, 2023 36.86 37.37 36.36 36.52 36.52 490,000
Aug 9, 2023 35.28 36.92 35.27 36.83 36.83 750,100
Aug 8, 2023 35.96 36.85 35.06 35.19 35.19 741,000
Aug 7, 2023 37.43 38.55 35.94 36.14 36.14 863,000
Aug 4, 2023 41.09 41.33 37.50 37.67 37.67 1,638,500
Aug 3, 2023 42.35 42.71 41.28 41.30 41.30 516,700
Aug 2, 2023 42.59 42.69 41.70 42.35 42.35 447,300
Aug 1, 2023 42.93 43.27 42.43 42.92 42.92 308,700
Jul 31, 2023 43.46 44.30 42.92 43.12 43.12 373,300
Jul 28, 2023 42.37 43.66 41.44 43.11 43.11 386,800
Jul 27, 2023 42.34 42.49 41.42 41.99 41.99 309,600
Jul 26, 2023 41.44 42.28 41.05 42.14 42.14 520,100
Jul 25, 2023 41.96 42.22 41.35 41.57 41.57 445,100
Jul 24, 2023 43.23 43.46 41.60 42.12 42.12 531,800
Jul 21, 2023 43.49 43.73 42.79 43.20 43.20 496,600
Jul 20, 2023 43.41 43.58 42.73 43.03 43.03 406,900
Jul 19, 2023 44.55 44.80 43.10 43.57 43.57 567,400
Jul 18, 2023 44.22 44.64 43.76 44.21 44.21 315,600
Jul 17, 2023 44.25 45.72 44.25 44.34 44.34 314,800
Jul 14, 2023 44.17 44.62 43.64 44.18 44.18 437,900
Jul 13, 2023 44.21 45.00 43.61 44.17 44.17 337,100
Jul 12, 2023 44.03 44.03 43.02 43.95 43.95 445,300
Jul 11, 2023 44.00 44.12 43.12 43.63 43.63 434,000
Jul 10, 2023 44.26 45.10 43.77 44.15 44.15 512,700
Jul 7, 2023 45.60 45.80 44.35 44.55 44.55 416,300
Jul 6, 2023 45.94 46.05 44.86 45.52 45.52 681,100
Jul 5, 2023 46.58 46.73 45.52 46.43 46.43 592,800
Jul 3, 2023 46.00 47.08 45.80 46.66 46.66 256,000
Jun 30, 2023 46.76 47.44 46.10 46.13 46.13 384,400
Jun 29, 2023 48.02 48.02 46.48 46.65 46.65 484,100
Jun 28, 2023 48.78 49.14 47.80 48.01 48.01 433,200
Jun 27, 2023 48.88 49.05 48.10 48.55 48.55 470,900
Jun 26, 2023 49.98 49.98 48.57 48.62 48.62 392,200
Jun 23, 2023 51.10 51.37 48.74 50.20 50.20 1,275,600
Jun 22, 2023 52.15 53.32 51.41 51.55 51.55 892,000
Jun 21, 2023 50.11 52.15 49.56 52.15 52.15 721,000
Jun 20, 2023 48.20 50.73 48.20 50.13 50.13 756,700
Jun 16, 2023 49.28 49.28 48.04 48.28 48.28 1,000,400
Jun 15, 2023 49.83 49.95 48.69 48.86 48.86 634,100
Jun 14, 2023 52.56 52.78 49.71 50.09 50.09 658,800
Jun 13, 2023 51.77 52.92 51.31 52.03 52.03 557,600
Jun 12, 2023 51.79 52.28 50.62 51.40 51.40 399,900
Jun 9, 2023 51.62 51.97 51.00 51.38 51.38 405,400
Jun 8, 2023 51.65 52.39 51.31 51.58 51.58 546,800
Jun 7, 2023 51.91 52.63 49.80 51.82 51.82 643,300
Jun 6, 2023 54.01 54.98 50.78 51.48 51.48 1,105,500
Jun 5, 2023 50.59 51.93 50.04 51.25 51.25 554,300
Jun 2, 2023 51.04 51.47 49.90 50.85 50.85 501,100
Jun 1, 2023 49.35 50.00 48.10 49.61 49.61 365,400
May 31, 2023 48.56 50.05 47.82 49.36 49.36 513,400
May 30, 2023 49.85 51.29 48.07 48.41 48.41 603,600
May 26, 2023 50.07 50.30 48.85 49.83 49.83 565,800
May 25, 2023 50.17 50.50 49.55 49.92 49.92 760,700
May 24, 2023 51.34 51.34 49.84 49.98 49.98 396,900
May 23, 2023 50.54 52.15 50.21 51.42 51.42 891,500
May 22, 2023 50.03 50.73 49.77 50.71 50.71 813,200
May 19, 2023 51.24 52.10 49.21 49.90 49.90 1,051,600
May 18, 2023 49.21 51.06 49.10 50.92 50.92 1,159,300
May 17, 2023 47.25 49.22 46.55 49.15 49.15 802,900
May 16, 2023 47.87 47.87 46.26 46.69 46.69 587,700
May 15, 2023 47.00 49.37 46.69 49.02 49.02 721,300
May 12, 2023 47.19 48.11 46.58 47.10 47.10 619,000
May 11, 2023 48.28 48.35 46.82 47.11 47.11 556,700
May 10, 2023 47.61 49.79 47.43 48.58 48.58 593,300
May 9, 2023 46.31 47.43 46.17 47.07 47.07 656,800
May 8, 2023 47.22 47.92 46.83 47.05 47.05 841,900
May 5, 2023 43.98 49.24 42.96 47.22 47.22 1,286,600
May 4, 2023 43.10 46.04 42.23 45.81 45.81 826,500
May 3, 2023 42.90 44.26 42.40 43.33 43.33 559,900
May 2, 2023 43.73 43.73 41.68 42.51 42.51 691,200
May 1, 2023 43.42 44.33 43.01 44.03 44.03 530,100
Apr 28, 2023 42.24 44.71 41.60 43.67 43.67 579,800
Apr 27, 2023 42.36 43.40 42.29 42.46 42.46 887,100
Apr 26, 2023 43.76 44.19 41.68 42.33 42.33 568,900

Related Tickers

BPMC Blueprint Medicines Corporation
93.20
+2.72%
 
AGIO Agios Pharmaceuticals, Inc.
31.48
-0.62%
 
MREO Mereo BioPharma Group plc
2.7600
-1.78%
 
PTCT PTC Therapeutics, Inc.
28.47
+11.69%
 
QURE uniQure N.V.
4.5700
+0.66%
 
PTGX Protagonist Therapeutics, Inc.
25.12
+1.87%
 
SWTX SpringWorks Therapeutics, Inc.
45.50
+2.94%
 
INSM Insmed Incorporated
24.78
-0.56%
 
SAGE Sage Therapeutics, Inc.
13.70
+0.88%
 
DAWN Day One Biopharmaceuticals, Inc.
15.04
+13.82%