Ultragenyx Pharmaceutical...

44.60
0.31 (0.70%)
At close: Feb 20, 2025, 3:59 PM
44.48
-0.27%
After-hours: Feb 20, 2025, 04:00 PM EST

RARE Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 43.64 44.98 43.52 44.29 0.67 1.54% 684,999
Feb 18, 2025 42.83 44.72 42.57 43.62 1.13 2.66% 818,129
Feb 14, 2025 44.52 46.27 41.73 42.49 -1.03 -2.37% 1,211,521
Feb 13, 2025 43.51 43.90 42.96 43.52 0.09 0.21% 784,317
Feb 12, 2025 42.87 43.74 42.52 43.43 -0.15 -0.34% 635,030
Feb 11, 2025 44.20 45.02 43.49 43.58 -1.20 -2.68% 571,700
Feb 10, 2025 45.56 45.67 44.65 44.78 -0.57 -1.26% 579,641
Feb 7, 2025 45.73 46.15 45.02 45.35 -0.43 -0.94% 690,721
Feb 6, 2025 45.38 46.50 44.68 45.78 0.41 0.90% 761,639
Feb 5, 2025 44.37 45.64 44.19 45.37 1.19 2.69% 554,543
Feb 4, 2025 43.23 44.53 43.23 44.18 0.76 1.75% 498,200
Feb 3, 2025 42.19 44.13 41.89 43.42 0.39 0.91% 754,532
Jan 31, 2025 43.62 43.83 42.75 43.03 -0.37 -0.85% 466,606
Jan 30, 2025 42.70 43.91 42.31 43.40 0.93 2.19% 438,505
Jan 29, 2025 42.44 43.08 42.11 42.47 -0.02 -0.05% 393,300
Jan 28, 2025 43.37 43.42 42.41 42.49 -0.78 -1.80% 553,400
Jan 27, 2025 43.84 44.66 43.12 43.27 -0.78 -1.77% 736,587
Jan 24, 2025 44.81 45.27 44.03 44.05 -0.80 -1.78% 763,018
Jan 23, 2025 43.05 45.48 42.69 44.85 1.91 4.45% 1,513,636
Jan 22, 2025 41.35 43.18 41.10 42.94 1.66 4.02% 807,282
Jan 21, 2025 40.47 41.33 40.01 41.28 1.28 3.20% 1,164,838
Jan 17, 2025 41.22 41.50 39.99 40.00 -0.85 -2.08% 795,100
Jan 16, 2025 40.93 41.66 40.37 40.85 -0.13 -0.32% 753,545
Jan 15, 2025 40.83 43.74 40.63 40.98 0.96 2.40% 1,097,116
Jan 14, 2025 43.33 44.52 39.79 40.02 -3.14 -7.28% 989,736
Jan 13, 2025 41.00 43.23 40.50 43.16 1.09 2.59% 2,179,800
Jan 10, 2025 43.29 43.72 41.58 42.07 -1.58 -3.62% 834,000
Jan 8, 2025 44.40 44.78 43.28 43.65 -0.79 -1.78% 612,900
Jan 7, 2025 43.11 46.24 43.04 44.44 1.78 4.17% 1,161,816
Jan 6, 2025 41.51 43.00 41.06 42.66 1.16 2.80% 1,908,200
Jan 3, 2025 41.15 41.95 41.10 41.50 0.35 0.85% 1,482,800
Jan 2, 2025 42.26 42.89 40.05 41.15 -0.92 -2.19% 1,535,600
Dec 31, 2024 42.56 42.66 41.26 42.07 -0.20 -0.47% 733,807
Dec 30, 2024 43.02 43.82 41.53 42.27 -1.15 -2.65% 789,600
Dec 27, 2024 43.81 44.07 42.84 43.42 -0.40 -0.91% 686,516
Dec 26, 2024 43.44 43.83 43.06 43.82 0.07 0.16% 400,625
Dec 24, 2024 43.96 44.21 43.24 43.75 -0.12 -0.27% 278,000
Dec 23, 2024 44.02 44.20 43.00 43.87 -0.35 -0.79% 697,500
Dec 20, 2024 43.48 44.45 42.85 44.22 0.75 1.73% 1,733,600
Dec 19, 2024 42.96 44.00 41.45 43.47 0.53 1.23% 1,175,615
Dec 18, 2024 44.80 45.00 42.33 42.94 -2.01 -4.47% 1,591,035
Dec 17, 2024 45.03 45.46 44.31 44.95 -0.45 -0.99% 1,037,105
Dec 16, 2024 45.78 46.75 45.26 45.40 -0.38 -0.83% 633,523
Dec 13, 2024 46.67 47.12 45.41 45.78 -1.11 -2.37% 794,215
Dec 12, 2024 48.61 49.19 46.10 46.89 -1.97 -4.03% 746,000
Dec 11, 2024 49.08 49.98 48.48 48.86 -0.23 -0.47% 532,831
Dec 10, 2024 49.43 50.00 48.29 49.09 -0.23 -0.47% 526,800
Dec 9, 2024 49.50 49.78 48.49 49.32 -0.06 -0.12% 779,755
Dec 6, 2024 47.39 49.47 47.27 49.38 2.04 4.31% 815,536
Dec 5, 2024 46.96 47.48 45.58 47.34 0.23 0.49% 923,000

Create Price Alert on RARE

Your price alert will notify you when the stock price is above 44.6.

Add to Watchlist