Ultragenyx Pharmaceutical... (RARE)
NASDAQ: RARE
· Real-Time Price · USD
31.21
0.31 (1.00%)
At close: Oct 03, 2025, 3:59 PM
30.61
-1.92%
After-hours: Oct 03, 2025, 06:56 PM EDT
RARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.04 | 31.62 | 30.82 | 31.21 | 31.21 | 1.00% | 1,363,842 |
| Oct 2, 2025 | 30.22 | 30.93 | 29.81 | 30.90 | 30.90 | 3.03% | 1,224,156 |
| Oct 1, 2025 | 30.22 | 30.86 | 29.60 | 29.99 | 29.99 | -0.30% | 1,961,783 |
| Sep 30, 2025 | 30.44 | 30.60 | 29.63 | 30.08 | 30.08 | -0.92% | 1,623,559 |
| Sep 29, 2025 | 29.26 | 31.15 | 29.02 | 30.36 | 30.36 | 4.40% | 2,408,438 |
| Sep 26, 2025 | 28.00 | 29.34 | 27.99 | 29.08 | 29.08 | 4.53% | 2,659,300 |
| Sep 25, 2025 | 28.70 | 28.70 | 27.75 | 27.82 | 27.82 | -3.27% | 1,611,600 |
| Sep 24, 2025 | 28.38 | 29.05 | 28.05 | 28.76 | 28.76 | 1.27% | 1,753,466 |
| Sep 23, 2025 | 29.39 | 29.64 | 28.28 | 28.40 | 28.40 | -3.63% | 1,389,135 |
| Sep 22, 2025 | 28.22 | 29.70 | 27.88 | 29.47 | 29.47 | 4.76% | 1,600,355 |
| Sep 19, 2025 | 29.16 | 29.20 | 28.09 | 28.13 | 28.13 | -3.37% | 3,627,142 |
| Sep 18, 2025 | 29.17 | 29.50 | 28.65 | 29.11 | 29.11 | 1.39% | 1,675,660 |
| Sep 17, 2025 | 29.62 | 29.89 | 28.62 | 28.71 | 28.71 | -2.61% | 1,366,722 |
| Sep 16, 2025 | 29.08 | 29.79 | 29.08 | 29.48 | 29.48 | 1.66% | 2,063,748 |
| Sep 15, 2025 | 30.09 | 30.45 | 28.96 | 29.00 | 29.00 | -4.32% | 1,994,104 |
| Sep 12, 2025 | 31.02 | 31.47 | 30.27 | 30.31 | 30.31 | -2.95% | 1,391,028 |
| Sep 11, 2025 | 31.25 | 31.63 | 30.45 | 31.23 | 31.23 | -0.19% | 1,656,300 |
| Sep 10, 2025 | 31.45 | 31.80 | 31.04 | 31.29 | 31.29 | -0.67% | 1,905,331 |
| Sep 9, 2025 | 31.53 | 31.74 | 31.25 | 31.50 | 31.50 | -0.03% | 937,317 |
| Sep 8, 2025 | 31.77 | 31.87 | 31.22 | 31.51 | 31.51 | -0.97% | 1,345,000 |
Page 1 of 136