Ultragenyx Pharmaceu (NQ: RARE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.47	43.46	42.09	42.71	366,600	+0.02(+0.05%)
Dec 30, 2019	43.51	43.70	42.39	42.69	370,940	-0.72(-1.66%)
Dec 27, 2019	45.51	45.60	43.28	43.41	445,300	-1.84(-4.07%)
Dec 26, 2019	45.92	46.03	45.07	45.25	234,589	-0.58(-1.27%)
Dec 24, 2019	45.02	46.00	44.85	45.83	184,100	+0.79(+1.75%)
Dec 23, 2019	43.55	45.07	43.06	45.04	443,417	+1.58(+3.64%)
Dec 20, 2019	43.60	43.86	41.72	43.46	796,300	-0.10(-0.23%)
Dec 19, 2019	45.85	46.00	42.91	43.56	637,971	-2.16(-4.72%)
Dec 18, 2019	44.78	46.06	44.02	45.72	808,593	+1.99(+4.55%)
Dec 17, 2019	43.38	43.79	42.41	43.73	347,448	+0.67(+1.56%)
Dec 16, 2019	43.24	43.52	42.53	43.06	406,026	+0.33(+0.77%)
Dec 13, 2019	42.59	43.81	42.19	42.73	393,600	+0.01(+0.02%)
Dec 12, 2019	40.92	42.88	40.92	42.72	434,167	+1.75(+4.27%)
Dec 11, 2019	42.55	43.01	40.78	40.97	358,077	-1.53(-3.60%)
Dec 10, 2019	41.36	42.54	41.02	42.50	380,024	+0.97(+2.34%)
Dec 09, 2019	43.28	43.70	41.33	41.53	567,197	-1.47(-3.42%)
Dec 06, 2019	43.07	43.63	42.50	43.00	397,900	+0.21(+0.49%)
Dec 05, 2019	42.57	43.51	42.19	42.79	558,040	+0.16(+0.38%)
Dec 04, 2019	41.84	42.91	41.08	42.63	776,400	+1.07(+2.57%)
Dec 03, 2019	39.88	42.00	39.60	41.56	1,217,655	+2.42(+6.18%)
Dec 02, 2019	39.70	40.06	38.50	39.14	627,615	-0.51(-1.29%)
Nov 29, 2019	39.40	40.23	39.26	39.65	340,100	+0.35(+0.90%)
Nov 27, 2019	39.32	39.55	38.78	39.30	884,300	+0.45(+1.15%)
Nov 26, 2019	38.78	39.74	38.15	38.85	541,220	-0.06(-0.15%)
Nov 25, 2019	39.00	39.38	38.17	38.91	738,603	+0.22(+0.57%)
Nov 22, 2019	38.60	39.50	38.23	38.69	338,200	+0.26(+0.68%)
Nov 21, 2019	38.69	39.21	37.90	38.43	511,174	-0.14(-0.36%)
Nov 20, 2019	37.32	39.11	37.19	38.57	658,841	+1.07(+2.85%)
Nov 19, 2019	36.46	37.75	36.45	37.50	522,591	+0.78(+2.12%)
Nov 18, 2019	36.06	36.81	35.41	36.72	780,620	+0.64(+1.77%)
Nov 15, 2019	37.18	37.38	36.02	36.08	506,200	-0.70(-1.90%)
Nov 14, 2019	36.80	37.21	36.30	36.78	532,383	-0.50(-1.34%)
Nov 13, 2019	36.58	38.02	36.13	37.28	401,818	+0.20(+0.54%)
Nov 12, 2019	37.22	38.50	37.00	37.08	391,168	-0.42(-1.12%)
Nov 11, 2019	38.78	38.84	37.33	37.50	341,176	-1.40(-3.60%)
Nov 08, 2019	36.88	39.49	36.73	38.90	481,700	+1.40(+3.73%)
Nov 07, 2019	37.85	39.00	37.45	37.50	863,215	-0.02(-0.05%)
Nov 06, 2019	39.31	40.12	37.05	37.52	888,306	-2.34(-5.87%)
Nov 05, 2019	40.54	40.81	39.21	39.86	511,774	-0.90(-2.21%)
Nov 04, 2019	41.24	41.58	40.62	40.76	331,019	-0.03(-0.07%)
Nov 01, 2019	39.55	41.08	39.55	40.79	440,500	+0.65(+1.62%)
Oct 31, 2019	40.30	40.92	39.53	40.14	288,796	-0.16(-0.40%)
Oct 30, 2019	39.47	40.75	38.83	40.30	298,804	+0.81(+2.05%)
Oct 29, 2019	42.21	42.21	38.95	39.49	608,136	-2.58(-6.13%)
Oct 28, 2019	41.23	42.36	41.05	42.07	362,260	+1.13(+2.76%)
Oct 25, 2019	39.81	41.42	39.76	40.94	424,500	+0.67(+1.66%)
Oct 24, 2019	41.46	41.48	39.95	40.27	300,334	-0.90(-2.19%)
Oct 23, 2019	41.32	41.81	41.03	41.17	354,976	-0.31(-0.75%)
Oct 22, 2019	42.46	42.58	41.06	41.48	366,890	-0.51(-1.21%)
Oct 21, 2019	43.31	44.13	41.76	41.99	496,297	-0.72(-1.69%)
Oct 18, 2019	43.80	44.31	42.13	42.71	1,091,800	-1.18(-2.69%)
Oct 17, 2019	43.75	44.60	43.35	43.89	309,672	+0.20(+0.46%)
Oct 16, 2019	42.60	44.26	42.60	43.69	324,379	+0.93(+2.17%)
Oct 15, 2019	41.65	43.20	41.65	42.76	555,683	+1.10(+2.64%)
Oct 14, 2019	42.75	43.94	41.38	41.66	355,840	-1.10(-2.57%)
Oct 11, 2019	42.34	43.21	41.97	42.76	427,100	+1.01(+2.42%)
Oct 10, 2019	42.07	42.95	41.52	41.75	344,379	-0.21(-0.50%)
Oct 09, 2019	43.93	44.14	41.87	41.96	308,163	-1.30(-3.01%)
Oct 08, 2019	44.10	44.89	43.21	43.26	615,415	-1.56(-3.48%)
Oct 07, 2019	44.40	45.34	44.19	44.82	415,480	+0.30(+0.67%)
Oct 04, 2019	43.70	44.70	43.22	44.52	440,500	+0.98(+2.25%)
Oct 03, 2019	42.30	43.73	41.69	43.54	366,664	+1.32(+3.13%)
Oct 02, 2019	42.27	43.20	41.35	42.22	984,678	-0.28(-0.66%)

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.