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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 37.43 | 37.85 | 37.01 | 37.64 | 37.64 | 0.88% | 1,343,457 |
Apr 23, 2025 | 36.90 | 37.81 | 36.15 | 37.31 | 37.31 | 3.90% | 966,181 |
Apr 22, 2025 | 36.33 | 36.33 | 35.25 | 35.91 | 35.91 | 1.44% | 1,535,341 |
Apr 21, 2025 | 35.12 | 37.24 | 34.64 | 35.40 | 35.40 | -0.81% | 1,013,059 |
Apr 17, 2025 | 35.00 | 35.74 | 34.74 | 35.69 | 35.69 | 2.03% | 690,760 |
Apr 16, 2025 | 35.06 | 35.15 | 34.23 | 34.98 | 34.98 | -1.02% | 746,170 |
Apr 15, 2025 | 34.74 | 35.54 | 34.48 | 35.34 | 35.34 | 1.20% | 852,305 |
Apr 14, 2025 | 34.67 | 35.10 | 33.81 | 34.92 | 34.92 | 2.28% | 1,204,907 |
Apr 11, 2025 | 33.17 | 34.50 | 32.41 | 34.14 | 34.14 | 2.96% | 1,103,598 |
Apr 10, 2025 | 33.22 | 33.62 | 31.36 | 33.16 | 33.16 | -2.21% | 1,771,285 |
Apr 9, 2025 | 30.18 | 34.49 | 29.59 | 33.91 | 33.91 | 9.18% | 2,063,244 |
Apr 8, 2025 | 32.95 | 34.15 | 30.15 | 31.06 | 31.06 | -3.36% | 1,303,794 |
Apr 7, 2025 | 30.99 | 33.35 | 30.46 | 32.14 | 32.14 | -0.89% | 1,170,675 |
Apr 4, 2025 | 34.32 | 34.79 | 32.07 | 32.43 | 32.43 | -7.69% | 879,477 |
Apr 3, 2025 | 34.35 | 35.47 | 34.29 | 35.13 | 35.13 | -0.68% | 631,787 |
Apr 2, 2025 | 33.53 | 35.42 | 33.53 | 35.37 | 35.37 | 4.52% | 570,899 |
Apr 1, 2025 | 36.06 | 36.25 | 33.69 | 33.84 | 33.84 | -6.55% | 993,238 |
Mar 31, 2025 | 36.91 | 36.98 | 35.53 | 36.21 | 36.21 | -4.26% | 958,537 |
Mar 28, 2025 | 38.64 | 38.76 | 37.70 | 37.82 | 37.82 | -2.75% | 323,198 |
Mar 27, 2025 | 38.44 | 39.21 | 37.98 | 38.89 | 38.89 | 2.40% | 558,142 |
Mar 26, 2025 | 38.77 | 38.77 | 36.71 | 37.98 | 37.98 | -1.84% | 976,678 |
Mar 25, 2025 | 39.19 | 39.19 | 38.12 | 38.69 | 38.69 | -1.70% | 1,069,998 |
Mar 24, 2025 | 39.44 | 39.87 | 38.99 | 39.36 | 39.36 | 0.46% | 545,458 |
Mar 21, 2025 | 38.53 | 39.28 | 38.18 | 39.18 | 39.18 | 0.75% | 934,971 |
Mar 20, 2025 | 39.33 | 40.21 | 38.86 | 38.89 | 38.89 | -1.99% | 551,403 |
Mar 19, 2025 | 38.86 | 40.15 | 38.70 | 39.68 | 39.68 | 2.11% | 819,005 |
Mar 18, 2025 | 39.02 | 39.52 | 38.65 | 38.86 | 38.86 | -1.97% | 423,203 |
Mar 17, 2025 | 39.11 | 40.07 | 38.48 | 39.64 | 39.64 | 0.76% | 455,255 |
Mar 14, 2025 | 39.32 | 40.06 | 39.05 | 39.34 | 39.34 | 0.23% | 401,537 |
Mar 13, 2025 | 40.26 | 40.54 | 39.19 | 39.25 | 39.25 | -2.58% | 446,546 |
Mar 12, 2025 | 38.50 | 40.43 | 38.29 | 40.29 | 40.29 | 5.11% | 677,519 |
Mar 11, 2025 | 37.53 | 38.66 | 37.26 | 38.33 | 38.33 | 2.21% | 840,500 |
Mar 10, 2025 | 38.07 | 38.72 | 37.10 | 37.50 | 37.50 | -2.90% | 914,328 |
Mar 7, 2025 | 40.08 | 40.25 | 38.61 | 38.62 | 38.62 | -3.50% | 724,701 |
Mar 6, 2025 | 40.06 | 41.11 | 39.83 | 40.02 | 40.02 | -2.08% | 1,130,366 |
Mar 5, 2025 | 41.00 | 41.37 | 39.72 | 40.87 | 40.87 | -0.56% | 835,428 |
Mar 4, 2025 | 40.65 | 41.25 | 39.73 | 41.10 | 41.10 | -0.39% | 1,385,613 |
Mar 3, 2025 | 42.64 | 43.22 | 40.85 | 41.26 | 41.26 | -3.87% | 708,394 |
Feb 28, 2025 | 41.74 | 43.00 | 41.68 | 42.92 | 42.92 | 2.26% | 910,491 |
Feb 27, 2025 | 41.74 | 43.54 | 41.68 | 41.97 | 41.97 | 0.84% | 652,749 |
Feb 26, 2025 | 41.09 | 42.90 | 40.66 | 41.62 | 41.62 | 2.01% | 690,304 |
Feb 25, 2025 | 41.82 | 42.00 | 39.74 | 40.80 | 40.80 | -2.49% | 947,383 |
Feb 24, 2025 | 42.85 | 42.85 | 40.87 | 41.84 | 41.84 | -1.76% | 628,004 |
Feb 21, 2025 | 44.40 | 45.00 | 42.54 | 42.59 | 42.59 | -4.25% | 616,026 |
Feb 20, 2025 | 44.38 | 44.88 | 44.00 | 44.48 | 44.48 | 0.43% | 618,722 |
Feb 19, 2025 | 43.64 | 44.98 | 43.52 | 44.29 | 44.29 | 1.54% | 684,999 |
Feb 18, 2025 | 42.83 | 44.72 | 42.57 | 43.62 | 43.62 | 2.66% | 818,129 |
Feb 14, 2025 | 44.52 | 46.27 | 41.73 | 42.49 | 42.49 | -2.37% | 1,211,521 |
Feb 13, 2025 | 43.51 | 43.90 | 42.96 | 43.52 | 43.52 | 0.21% | 784,317 |
Feb 12, 2025 | 42.87 | 43.74 | 42.52 | 43.43 | 43.43 | -0.34% | 635,030 |