Ultragenyx Pharmaceutical... (RARE)
NASDAQ: RARE
· Real-Time Price · USD
31.31
-0.19 (-0.60%)
At close: Sep 10, 2025, 11:25 AM
RARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.53 | 31.74 | 31.25 | 31.50 | 31.50 | -0.03% | 913,926 |
| Sep 8, 2025 | 31.77 | 31.87 | 31.22 | 31.51 | 31.51 | -0.97% | 1,345,000 |
| Sep 5, 2025 | 31.73 | 32.26 | 31.28 | 31.82 | 31.82 | 1.73% | 1,325,400 |
| Sep 4, 2025 | 31.63 | 31.92 | 31.03 | 31.28 | 31.28 | -0.86% | 1,400,508 |
| Sep 3, 2025 | 32.03 | 32.58 | 31.41 | 31.55 | 31.55 | -1.50% | 1,620,112 |
| Sep 2, 2025 | 30.50 | 32.21 | 30.43 | 32.03 | 32.03 | 6.91% | 2,012,204 |
| Aug 29, 2025 | 30.27 | 30.60 | 29.71 | 29.96 | 29.96 | -1.12% | 1,340,100 |
| Aug 28, 2025 | 30.05 | 30.61 | 30.05 | 30.30 | 30.30 | 0.73% | 1,034,000 |
| Aug 27, 2025 | 29.54 | 30.52 | 29.54 | 30.08 | 30.08 | 1.76% | 1,154,000 |
| Aug 26, 2025 | 29.15 | 29.63 | 29.04 | 29.56 | 29.56 | 0.99% | 1,253,245 |
| Aug 25, 2025 | 29.99 | 30.08 | 29.15 | 29.27 | 29.27 | -1.71% | 1,061,516 |
| Aug 22, 2025 | 29.88 | 30.41 | 29.50 | 29.78 | 29.78 | 0.88% | 1,267,926 |
| Aug 21, 2025 | 29.07 | 29.62 | 28.85 | 29.52 | 29.52 | 0.54% | 1,170,653 |
| Aug 20, 2025 | 29.02 | 29.50 | 29.00 | 29.36 | 29.36 | 0.82% | 1,153,440 |
| Aug 19, 2025 | 29.67 | 29.84 | 28.93 | 29.12 | 29.12 | -1.95% | 1,269,792 |
| Aug 18, 2025 | 29.78 | 30.03 | 29.54 | 29.70 | 29.70 | 0.03% | 1,699,487 |
| Aug 15, 2025 | 29.13 | 30.10 | 29.07 | 29.69 | 29.69 | 2.34% | 1,350,458 |
| Aug 14, 2025 | 28.65 | 29.04 | 28.49 | 29.01 | 29.01 | 0.14% | 1,264,281 |
| 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 |