Ultragenyx Pharmaceutical... (RARE)
NASDAQ: RARE
· Real-Time Price · USD
29.68
0.67 (2.31%)
At close: Aug 15, 2025, 3:59 PM
29.87
0.62%
After-hours: Aug 15, 2025, 07:57 PM EDT
RARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.65 | 29.04 | 28.49 | 29.01 | 29.01 | 0.14% | 1,262,877 |
| Aug 13, 2025 | 28.43 | 29.37 | 28.12 | 28.97 | 28.97 | 3.06% | 1,691,054 |
| Aug 12, 2025 | 27.45 | 28.16 | 27.39 | 28.11 | 28.11 | 2.63% | 1,128,530 |
| Aug 11, 2025 | 27.53 | 27.59 | 27.00 | 27.39 | 27.39 | -0.54% | 1,802,100 |
| Aug 8, 2025 | 27.99 | 28.21 | 27.40 | 27.54 | 27.54 | -1.04% | 1,527,932 |
| Aug 7, 2025 | 27.97 | 28.56 | 27.41 | 27.83 | 27.83 | -0.78% | 1,880,426 |
| Aug 6, 2025 | 28.48 | 28.92 | 26.52 | 28.05 | 28.05 | -3.01% | 3,039,009 |
| Aug 5, 2025 | 28.11 | 29.15 | 27.65 | 28.92 | 28.92 | 1.62% | 1,706,200 |
| Aug 4, 2025 | 28.68 | 28.80 | 27.88 | 28.46 | 28.46 | 0.07% | 1,651,775 |
| Aug 1, 2025 | 27.14 | 28.48 | 26.86 | 28.44 | 28.44 | 4.10% | 2,240,500 |
| Jul 31, 2025 | 26.95 | 27.53 | 26.85 | 27.32 | 27.32 | 0.66% | 1,805,918 |
| Jul 30, 2025 | 28.22 | 28.46 | 27.01 | 27.14 | 27.14 | -1.88% | 2,317,736 |
| Jul 29, 2025 | 27.79 | 28.48 | 27.40 | 27.66 | 27.66 | 0.18% | 2,459,989 |
| Jul 28, 2025 | 27.78 | 28.03 | 27.23 | 27.61 | 27.61 | 0.99% | 2,025,753 |
| Jul 25, 2025 | 27.42 | 27.58 | 27.00 | 27.34 | 27.34 | 0.15% | 1,253,374 |
| Jul 24, 2025 | 27.96 | 28.21 | 27.11 | 27.30 | 27.30 | -2.53% | 2,322,121 |
| Jul 23, 2025 | 26.74 | 28.52 | 26.27 | 28.01 | 28.01 | 5.94% | 2,892,734 |
| Jul 22, 2025 | 26.24 | 26.72 | 25.99 | 26.44 | 26.44 | 0.19% | 2,991,800 |
| Jul 21, 2025 | 26.39 | 26.83 | 25.81 | 26.39 | 26.39 | 0.30% | 3,958,703 |
| Jul 18, 2025 | 27.41 | 27.89 | 26.00 | 26.31 | 26.31 | -4.01% | 3,905,838 |