Ultragenyx Pharmaceutical Inc. (RARE)
37.80
-1.09 (-2.80%)
At close: Mar 28, 2025, 3:59 PM
36.85
-2.51%
Pre-market: Mar 31, 2025, 05:04 AM EDT
Ultragenyx Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.64 | 38.76 | 37.70 | 37.82 | -1.07 | -2.75% | 323,165 |
| Mar 27, 2025 | 38.44 | 39.21 | 37.98 | 38.89 | 0.91 | 2.40% | 558,142 |
| Mar 26, 2025 | 38.77 | 38.77 | 36.71 | 37.98 | -0.71 | -1.84% | 976,700 |
| Mar 25, 2025 | 39.19 | 39.19 | 38.12 | 38.69 | -0.67 | -1.70% | 1,070,000 |
| Mar 24, 2025 | 39.44 | 39.87 | 38.99 | 39.36 | 0.18 | 0.46% | 545,458 |
| Mar 21, 2025 | 38.53 | 39.28 | 38.18 | 39.18 | 0.29 | 0.75% | 935,143 |
| Mar 20, 2025 | 39.33 | 40.21 | 38.86 | 38.89 | -0.79 | -1.99% | 551,403 |
| Mar 19, 2025 | 38.86 | 40.15 | 38.70 | 39.68 | 0.82 | 2.11% | 819,005 |
| Mar 18, 2025 | 39.02 | 39.52 | 38.65 | 38.86 | -0.78 | -1.97% | 423,203 |
| Mar 17, 2025 | 39.11 | 40.07 | 38.48 | 39.64 | 0.30 | 0.76% | 455,300 |
| Mar 14, 2025 | 39.32 | 40.06 | 39.05 | 39.34 | 0.09 | 0.23% | 401,537 |
| Mar 13, 2025 | 40.26 | 40.53 | 39.19 | 39.25 | -1.04 | -2.58% | 446,546 |
| Mar 12, 2025 | 38.50 | 40.43 | 38.29 | 40.29 | 1.96 | 5.11% | 677,519 |
| Mar 11, 2025 | 37.53 | 38.66 | 37.26 | 38.33 | 0.83 | 2.21% | 840,500 |
| Mar 10, 2025 | 38.07 | 38.72 | 37.10 | 37.50 | -1.12 | -2.90% | 914,531 |
| Mar 7, 2025 | 40.08 | 40.25 | 38.61 | 38.62 | -1.40 | -3.50% | 724,701 |
| Mar 6, 2025 | 40.06 | 41.11 | 39.83 | 40.02 | -0.85 | -2.08% | 1,130,400 |
| Mar 5, 2025 | 41.00 | 41.37 | 39.72 | 40.87 | -0.23 | -0.56% | 835,428 |
| Mar 4, 2025 | 40.65 | 41.25 | 39.73 | 41.10 | -0.16 | -0.39% | 1,385,613 |
| Mar 3, 2025 | 42.64 | 43.22 | 40.85 | 41.26 | -1.66 | -3.87% | 708,400 |
| Feb 28, 2025 | 41.74 | 43.00 | 41.68 | 42.92 | 0.95 | 2.26% | 910,500 |
| Feb 27, 2025 | 41.74 | 43.54 | 41.68 | 41.97 | 0.35 | 0.84% | 652,749 |
| Feb 26, 2025 | 41.09 | 42.90 | 40.66 | 41.62 | 0.82 | 2.01% | 690,304 |
| Feb 25, 2025 | 41.82 | 42.00 | 39.74 | 40.80 | -1.04 | -2.49% | 947,400 |
| Feb 24, 2025 | 42.85 | 42.85 | 40.87 | 41.84 | -0.75 | -1.76% | 628,004 |
| Feb 21, 2025 | 44.40 | 45.00 | 42.54 | 42.59 | -1.89 | -4.25% | 616,026 |
| Feb 20, 2025 | 44.38 | 44.88 | 44.00 | 44.48 | 0.19 | 0.43% | 618,722 |
| Feb 19, 2025 | 43.64 | 44.98 | 43.52 | 44.29 | 0.67 | 1.54% | 685,000 |
| 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 |