Ultragenyx Pharmaceu (NQ: RARE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.38	46.38	46.38	0	-0.59(-1.26%)
Dec 28, 2017	47.87	47.92	46.85	46.97	234,461	-0.62(-1.30%)
Dec 27, 2017	48.16	48.54	47.50	47.59	198,427	-0.72(-1.49%)
Dec 26, 2017	47.93	48.77	47.42	48.31	249,982	+0.28(+0.58%)
Dec 22, 2017	47.87	48.42	46.20	48.03	354,934	+0.08(+0.17%)
Dec 21, 2017	47.89	49.06	46.98	47.95	405,686	-0.01(-0.02%)
Dec 20, 2017	47.09	48.22	47.03	47.96	485,899	+1.35(+2.90%)
Dec 19, 2017	43.65	47.47	43.65	46.61	814,762	+3.07(+7.05%)
Dec 18, 2017	45.00	45.64	43.14	43.54	420,612	-1.14(-2.55%)
Dec 15, 2017	44.29	45.62	43.97	44.68	757,089	+0.66(+1.50%)
Dec 14, 2017	45.30	45.85	43.85	44.02	313,607	-1.17(-2.59%)
Dec 13, 2017	44.45	45.43	43.61	45.19	339,139	+0.68(+1.53%)
Dec 12, 2017	45.53	45.64	43.38	44.51	515,433	-0.73(-1.61%)
Dec 11, 2017	46.11	46.69	45.26	45.24	405,813	-0.33(-0.72%)
Dec 08, 2017	46.78	47.51	45.30	45.57	496,223	-0.60(-1.30%)
Dec 07, 2017	48.59	48.66	46.10	46.17	558,879	-2.61(-5.35%)
Dec 06, 2017	49.88	50.93	47.83	48.78	534,010	-1.18(-2.36%)
Dec 05, 2017	51.91	53.05	49.31	49.96	1,220,099	-1.80(-3.48%)
Dec 04, 2017	53.00	54.30	51.14	51.76	979,569	+0.06(+0.12%)
Dec 01, 2017	50.06	52.11	49.57	51.70	646,045	+1.21(+2.40%)
Nov 30, 2017	48.00	50.88	47.01	50.49	537,026	+2.73(+5.72%)
Nov 29, 2017	46.76	48.15	46.46	47.76	496,164	+1.23(+2.64%)
Nov 28, 2017	47.65	47.65	45.95	46.53	424,150	-0.92(-1.94%)
Nov 27, 2017	49.02	49.60	47.24	47.45	298,211	-1.46(-2.99%)
Nov 24, 2017	49.27	49.47	48.32	48.91	145,319	-0.03(-0.06%)
Nov 22, 2017	48.55	49.88	48.36	48.94	266,732	+0.81(+1.68%)
Nov 21, 2017	48.14	49.14	47.62	48.13	427,080	+0.29(+0.61%)
Nov 20, 2017	48.11	48.26	47.11	47.84	223,109	-0.27(-0.56%)
Nov 17, 2017	47.90	49.27	46.35	48.11	549,091	-0.11(-0.23%)
Nov 16, 2017	47.50	49.00	47.01	48.22	495,510	+0.90(+1.90%)
Nov 15, 2017	44.90	47.98	44.03	47.32	741,051	+1.77(+3.89%)
Nov 14, 2017	48.24	48.85	44.02	45.55	555,577	-3.12(-6.41%)
Nov 13, 2017	47.24	48.77	47.01	48.67	318,090	+1.26(+2.66%)
Nov 10, 2017	46.35	48.46	46.01	47.41	485,042	+1.15(+2.49%)
Nov 09, 2017	44.93	46.67	44.80	46.26	325,749	+0.97(+2.14%)
Nov 08, 2017	45.11	45.72	44.45	45.29	394,104	-0.19(-0.42%)
Nov 07, 2017	47.55	47.55	44.72	45.48	506,290	-1.73(-3.66%)
Nov 06, 2017	49.08	49.75	46.90	47.21	399,713	-2.32(-4.68%)
Nov 03, 2017	47.47	51.06	47.47	49.53	769,020	+1.28(+2.65%)
Nov 02, 2017		49.04	47.27	48.25	417,416	+0.26(+0.54%)
Nov 01, 2017	47.00	48.90	46.83	47.99	771,294	+1.90(+4.12%)
Oct 31, 2017	45.67	46.70	44.66	46.09	477,892	+0.90(+1.99%)
Oct 30, 2017	46.03	46.56	44.56	45.19	400,946	-1.33(-2.86%)
Oct 27, 2017	45.93	46.54	44.75	46.52	619,118	+0.62(+1.35%)
Oct 26, 2017	47.55	48.13	45.04	45.90	633,940	-1.76(-3.69%)
Oct 25, 2017	49.61	49.88	47.55	47.66	391,497	-2.02(-4.07%)
Oct 24, 2017	50.41	50.62	48.52	49.68	441,607	-0.72(-1.43%)
Oct 23, 2017	52.08	52.17	50.36	50.40	248,152	-1.11(-2.15%)
Oct 20, 2017	52.02	52.09	50.36	51.51	774,851	+0.00(+0.00%)
Oct 19, 2017	52.63	52.67	50.63	51.51	345,435	-0.92(-1.75%)
Oct 18, 2017	53.75	53.86	52.28	52.43	283,204	-1.03(-1.93%)
Oct 17, 2017	54.33	54.96	53.34	53.46	351,139	-1.06(-1.94%)
Oct 16, 2017	54.25	55.17	53.73	54.52	208,243	+0.57(+1.06%)
Oct 13, 2017	54.18	54.31	53.32	53.95	293,304	-0.51(-0.94%)
Oct 12, 2017	54.89	55.45	54.06	54.46	285,971	-0.44(-0.80%)
Oct 11, 2017	54.11	55.38	53.51	54.90	332,797	+0.89(+1.65%)
Oct 10, 2017	54.20	54.53	53.54	54.01	297,525	+0.20(+0.37%)
Oct 09, 2017	54.60	55.34	53.57	53.81	144,107	-0.50(-0.92%)
Oct 06, 2017	55.68	56.24	53.67	54.31	345,607	-1.50(-2.69%)
Oct 05, 2017	56.58	57.40	55.38	55.81	233,264	-0.78(-1.38%)
Oct 04, 2017	56.44	57.49	55.44	56.59	168,277	-0.17(-0.30%)
Oct 03, 2017	58.00	58.00	55.14	56.76	433,337	-0.56(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.