Ultragenyx Pharmaceutical, Inc. RARE
NASDAQ · United States · Health Technology
$14.90-0.13 (-0.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.90 | -0.90% | $15.03 | $15.25 | $14.62 | 1.74M |
| 2026-09-30 | $15.03 | -1.89% | $15.48 | $15.53 | $14.86 | 4.42M |
| 2026-09-29 | $15.32 | +6.32% | $14.45 | $15.50 | $14.11 | 5.88M |
| 2026-09-28 | $14.41 | -0.62% | $14.33 | $14.47 | $14.11 | 4.94M |
| 2026-09-25 | $14.50 | -1.83% | $14.87 | $14.94 | $14.15 | 4.30M |
| 2026-09-24 | $14.77 | -0.74% | $14.73 | $14.87 | $14.55 | 3.49M |
| 2026-09-23 | $14.88 | -4.71% | $15.40 | $15.50 | $14.54 | 5.70M |
| 2026-09-22 | $15.61 | +6.59% | $14.78 | $16.12 | $14.48 | 8.13M |
| 2026-09-21 | $14.65 | +0.96% | $14.58 | $15.01 | $14.27 | 5.27M |
| 2026-09-18 | $14.51 | +0.07% | $14.79 | $15.07 | $14.07 | 13.33M |
| 2026-09-17 | $14.50 | +12.58% | $13.22 | $14.57 | $13.20 | 12.43M |
| 2026-09-16 | $12.88 | -1.45% | $13.07 | $13.22 | $12.73 | 5.03M |
| 2026-09-15 | $13.07 | -3.97% | $13.56 | $13.59 | $12.88 | 5.66M |
| 2026-09-14 | $13.61 | -4.83% | $14.44 | $14.44 | $13.60 | 5.93M |
| 2026-09-11 | $14.30 | -0.69% | $14.43 | $14.70 | $14.13 | 3.25M |
| 2026-09-10 | $14.40 | +0.63% | $14.25 | $14.44 | $13.95 | 3.66M |
| 2026-09-09 | $14.31 | -3.83% | $14.77 | $15.19 | $14.27 | 4.57M |
| 2026-09-08 | $14.88 | -2.75% | $15.10 | $15.25 | $14.63 | 5.93M |
| 2026-09-04 | $15.30 | +3.03% | $15.48 | $16.08 | $15.23 | 11.49M |
| 2026-09-03 | $14.85 | -44.03% | $14.00 | $15.00 | $13.81 | 27.16M |
| 2026-09-02 | $26.53 | +2.79% | $25.96 | $26.80 | $25.57 | 7.17M |
| 2026-09-01 | $25.81 | +2.38% | $25.22 | $25.85 | $25.10 | 1.87M |
| 2026-08-31 | $25.21 | -1.56% | $25.45 | $25.90 | $24.73 | 1.93M |
| 2026-08-28 | $25.61 | -2.48% | $26.54 | $26.73 | $25.37 | 1.61M |
| 2026-08-27 | $26.26 | -0.68% | $26.38 | $26.56 | $25.83 | 1.14M |
| 2026-08-26 | $26.44 | -0.08% | $26.55 | $26.67 | $25.61 | 1.67M |
| 2026-08-25 | $26.46 | +2.88% | $26.25 | $26.92 | $26.00 | 3.81M |
| 2026-08-24 | $25.72 | -0.43% | $25.75 | $26.09 | $25.30 | 1.54M |
| 2026-08-21 | $25.83 | +2.01% | $25.76 | $26.75 | $25.69 | 2.39M |
| 2026-08-20 | $25.32 | -3.51% | $28.39 | $28.50 | $25.04 | 3.84M |
| 2026-08-19 | $26.24 | +2.94% | $26.28 | $26.68 | $26.00 | 2.85M |
| 2026-08-18 | $25.49 | -2.45% | $25.68 | $26.11 | $24.97 | 1.79M |
| 2026-08-17 | $26.13 | -1.36% | $26.26 | $26.51 | $25.81 | 1.32M |
| 2026-08-14 | $26.49 | +0.42% | $26.30 | $26.58 | $25.75 | 1.22M |
| 2026-08-13 | $26.38 | -1.79% | $27.07 | $27.17 | $26.33 | 946.10K |
| 2026-08-12 | $26.86 | -0.37% | $26.79 | $27.16 | $26.11 | 1.55M |
| 2026-08-11 | $26.96 | +0.60% | $27.16 | $27.59 | $26.42 | 2.14M |
| 2026-08-10 | $26.80 | +3.43% | $25.91 | $27.11 | $25.51 | 2.36M |
| 2026-08-07 | $25.91 | +0.35% | $26.34 | $26.71 | $25.30 | 3.83M |
| 2026-08-06 | $25.82 | +3.57% | $24.99 | $26.10 | $24.81 | 1.96M |
| 2026-08-05 | $24.93 | -3.41% | $28.48 | $28.48 | $24.60 | 2.64M |
| 2026-08-04 | $25.81 | +3.16% | $25.19 | $26.13 | $25.00 | 2.10M |
| 2026-08-03 | $25.02 | +0.44% | $24.92 | $25.40 | $24.01 | 2.09M |
| 2026-07-31 | $24.91 | -4.34% | $25.95 | $26.08 | $24.59 | 1.54M |
| 2026-07-30 | $26.04 | +4.16% | $25.04 | $26.10 | $24.55 | 2.68M |
| 2026-07-29 | $25.00 | -3.77% | $25.77 | $26.15 | $24.87 | 2.33M |
| 2026-07-28 | $25.98 | -3.38% | $26.57 | $27.28 | $25.22 | 1.84M |
| 2026-07-27 | $26.89 | -0.04% | $27.37 | $28.00 | $26.69 | 1.77M |
| 2026-07-24 | $26.90 | -0.44% | $27.32 | $27.48 | $26.50 | 1.50M |
| 2026-07-23 | $27.02 | -2.26% | $27.28 | $28.05 | $27.00 | 1.89M |
| 2026-07-22 | $27.65 | -3.41% | $28.62 | $28.86 | $27.50 | 1.55M |
| 2026-07-21 | $28.62 | +0.32% | $29.00 | $29.10 | $28.23 | 2.28M |
| 2026-07-20 | $28.53 | -2.56% | $29.33 | $30.03 | $28.50 | 1.26M |
| 2026-07-17 | $29.28 | -3.11% | $29.16 | $30.07 | $28.90 | 1.50M |
| 2026-07-16 | $30.22 | -4.70% | $31.86 | $31.90 | $29.83 | 1.83M |
| 2026-07-15 | $31.71 | -1.00% | $31.61 | $31.80 | $30.64 | 1.01M |
| 2026-07-14 | $32.03 | -3.58% | $33.36 | $33.58 | $31.92 | 1.08M |
| 2026-07-13 | $33.22 | -1.77% | $33.06 | $33.30 | $31.81 | 1.39M |
| 2026-07-10 | $33.82 | -2.28% | $34.61 | $34.81 | $32.72 | 1.58M |
| 2026-07-09 | $34.61 | -0.17% | $34.71 | $34.81 | $33.34 | 1.94M |
| 2026-07-08 | $34.67 | -3.35% | $35.24 | $35.79 | $34.19 | 2.78M |
| 2026-07-07 | $35.87 | +6.44% | $34.19 | $36.57 | $33.57 | 4.42M |
| 2026-07-06 | $33.70 | +0.69% | $33.28 | $34.19 | $32.89 | 1.55M |
| 2026-07-02 | $33.47 | +3.37% | $32.80 | $33.50 | $32.48 | 1.24M |
| 2026-07-01 | $32.38 | -3.02% | $33.13 | $33.49 | $32.33 | 2.64M |
| 2026-06-30 | $33.39 | +8.83% | $31.01 | $35.00 | $30.48 | 6.94M |
| 2026-06-29 | $30.68 | -0.29% | $30.77 | $31.16 | $30.19 | 4.00M |
| 2026-06-26 | $30.77 | +5.20% | $29.39 | $30.99 | $29.36 | 17.18M |
| 2026-06-25 | $29.25 | +0.48% | $29.51 | $30.57 | $29.07 | 1.93M |
| 2026-06-24 | $29.11 | +1.22% | $29.02 | $30.14 | $29.01 | 1.73M |
| 2026-06-23 | $28.76 | -0.93% | $28.58 | $29.39 | $28.50 | 2.04M |
| 2026-06-22 | $29.03 | +5.79% | $27.56 | $29.35 | $27.49 | 2.07M |
| 2026-06-18 | $27.44 | +1.97% | $27.54 | $28.18 | $27.31 | 3.56M |
| 2026-06-17 | $26.91 | +8.29% | $25.09 | $27.90 | $25.09 | 3.24M |
| 2026-06-16 | $24.85 | -2.09% | $25.54 | $25.66 | $24.51 | 2.75M |
| 2026-06-15 | $25.38 | +4.23% | $24.62 | $25.38 | $24.50 | 1.48M |
| 2026-06-12 | $24.35 | +1.54% | $24.08 | $24.81 | $24.00 | 1.85M |
| 2026-06-11 | $23.98 | +4.40% | $22.93 | $24.08 | $22.48 | 1.53M |
| 2026-06-10 | $22.97 | +0.79% | $22.56 | $23.23 | $22.42 | 1.20M |
| 2026-06-09 | $22.79 | +5.56% | $22.14 | $23.05 | $22.03 | 1.62M |
| 2026-06-08 | $21.59 | -1.46% | $22.15 | $22.29 | $21.39 | 1.69M |
| 2026-06-05 | $21.91 | -6.01% | $23.31 | $23.41 | $21.74 | 1.12M |
| 2026-06-04 | $23.31 | +4.02% | $22.51 | $23.47 | $22.18 | 1.41M |
| 2026-06-03 | $22.41 | +2.89% | $21.85 | $22.60 | $21.81 | 1.80M |
| 2026-06-02 | $21.78 | -4.68% | $22.49 | $22.64 | $21.33 | 2.03M |
| 2026-06-01 | $22.85 | -4.55% | $23.77 | $24.06 | $22.62 | 2.33M |
| 2026-05-29 | $23.94 | +2.92% | $23.56 | $24.08 | $23.31 | 1.84M |
| 2026-05-28 | $23.26 | -0.56% | $23.41 | $23.90 | $22.74 | 1.26M |
| 2026-05-27 | $23.39 | +1.08% | $23.13 | $23.55 | $23.00 | 1.69M |
| 2026-05-26 | $23.14 | -1.07% | $23.62 | $23.75 | $23.01 | 1.22M |