Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
37.59
+0.28 (0.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202537.4337.8537.0137.6437.640.88%1,343,457
Apr 23, 202536.9037.8136.1537.3137.313.90%966,181
Apr 22, 202536.3336.3335.2535.9135.911.44%1,535,341
Apr 21, 202535.1237.2434.6435.4035.40-0.81%1,013,059
Apr 17, 202535.0035.7434.7435.6935.692.03%690,760
Apr 16, 202535.0635.1534.2334.9834.98-1.02%746,170
Apr 15, 202534.7435.5434.4835.3435.341.20%852,305
Apr 14, 202534.6735.1033.8134.9234.922.28%1,204,907
Apr 11, 202533.1734.5032.4134.1434.142.96%1,103,598
Apr 10, 202533.2233.6231.3633.1633.16-2.21%1,771,285
Apr 9, 202530.1834.4929.5933.9133.919.18%2,063,244
Apr 8, 202532.9534.1530.1531.0631.06-3.36%1,303,794
Apr 7, 202530.9933.3530.4632.1432.14-0.89%1,170,675
Apr 4, 202534.3234.7932.0732.4332.43-7.69%879,477
Apr 3, 202534.3535.4734.2935.1335.13-0.68%631,787
Apr 2, 202533.5335.4233.5335.3735.374.52%570,899
Apr 1, 202536.0636.2533.6933.8433.84-6.55%993,238
Mar 31, 202536.9136.9835.5336.2136.21-4.26%958,537
Mar 28, 202538.6438.7637.7037.8237.82-2.75%323,198
Mar 27, 202538.4439.2137.9838.8938.892.40%558,142
Mar 26, 202538.7738.7736.7137.9837.98-1.84%976,678
Mar 25, 202539.1939.1938.1238.6938.69-1.70%1,069,998
Mar 24, 202539.4439.8738.9939.3639.360.46%545,458
Mar 21, 202538.5339.2838.1839.1839.180.75%934,971
Mar 20, 202539.3340.2138.8638.8938.89-1.99%551,403
Mar 19, 202538.8640.1538.7039.6839.682.11%819,005
Mar 18, 202539.0239.5238.6538.8638.86-1.97%423,203
Mar 17, 202539.1140.0738.4839.6439.640.76%455,255
Mar 14, 202539.3240.0639.0539.3439.340.23%401,537
Mar 13, 202540.2640.5439.1939.2539.25-2.58%446,546
Mar 12, 202538.5040.4338.2940.2940.295.11%677,519
Mar 11, 202537.5338.6637.2638.3338.332.21%840,500
Mar 10, 202538.0738.7237.1037.5037.50-2.90%914,328
Mar 7, 202540.0840.2538.6138.6238.62-3.50%724,701
Mar 6, 202540.0641.1139.8340.0240.02-2.08%1,130,366
Mar 5, 202541.0041.3739.7240.8740.87-0.56%835,428
Mar 4, 202540.6541.2539.7341.1041.10-0.39%1,385,613
Mar 3, 202542.6443.2240.8541.2641.26-3.87%708,394
Feb 28, 202541.7443.0041.6842.9242.922.26%910,491
Feb 27, 202541.7443.5441.6841.9741.970.84%652,749
Feb 26, 202541.0942.9040.6641.6241.622.01%690,304
Feb 25, 202541.8242.0039.7440.8040.80-2.49%947,383
Feb 24, 202542.8542.8540.8741.8441.84-1.76%628,004
Feb 21, 202544.4045.0042.5442.5942.59-4.25%616,026
Feb 20, 202544.3844.8844.0044.4844.480.43%618,722
Feb 19, 202543.6444.9843.5244.2944.291.54%684,999
Feb 18, 202542.8344.7242.5743.6243.622.66%818,129
Feb 14, 202544.5246.2741.7342.4942.49-2.37%1,211,521
Feb 13, 202543.5143.9042.9643.5243.520.21%784,317
Feb 12, 202542.8743.7442.5243.4343.43-0.34%635,030