Ultragenyx Pharmaceu (NQ: RARE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.94	55.47	53.26	53.35	381,306	-1.65(-3.00%)
Jan 30, 2018	56.09	56.58	54.79	55.00	408,639	-2.06(-3.61%)
Jan 29, 2018	56.83	59.35	56.83	57.06	472,703	+0.22(+0.39%)
Jan 26, 2018	57.94	58.77	55.55	56.84	656,793	-1.07(-1.85%)
Jan 25, 2018	59.11	59.81	57.36	57.91	596,929	-0.61(-1.04%)
Jan 24, 2018	57.52	60.90	55.00	58.52	3,626,850	+0.38(+0.65%)
Jan 23, 2018	51.64	58.62	51.64	58.14	1,638,854	+4.75(+8.90%)
Jan 22, 2018		56.03	51.04	53.39	1,022,273	+4.23(+8.60%)
Jan 19, 2018	47.07	49.37	47.05	49.16	614,263	+1.91(+4.04%)
Jan 18, 2018	48.33	48.62	46.95	47.25	420,110	-0.52(-1.09%)
Jan 17, 2018	46.39	48.23	45.73	47.77	567,315	+1.96(+4.28%)
Jan 16, 2018	48.02	48.76	45.69	45.81	362,045	-1.99(-4.16%)
Jan 12, 2018		47.80	47.80	47.80	0	-0.37(-0.77%)
Jan 11, 2018	49.12	49.12	46.51	48.17	376,653	-0.89(-1.81%)
Jan 10, 2018	48.91	49.38	47.31	49.06	345,314	-0.01(-0.02%)
Jan 09, 2018	48.31	49.66	47.80	49.07	264,124	+0.83(+1.72%)
Jan 08, 2018	50.36	51.02	47.83	48.24	469,033	-2.57(-5.06%)
Jan 05, 2018	51.31	52.02	50.47	50.81	390,631	-0.19(-0.37%)
Jan 04, 2018	50.73	53.39	50.53	51.00	547,972	+0.69(+1.37%)
Jan 03, 2018	49.53	51.64	48.99	50.31	482,699	+1.02(+2.07%)
Jan 02, 2018	47.05	49.44	46.36	49.29	467,804	+2.91(+6.27%)
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%)

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.