Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ultragenyx Pharmaceutical Inc. RARE

Full chart Compare
Set alert

Price alert · RARE

All alert types
16.08 USD -0.19 (-1.17%)

Regular-session close

16.08 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

15.85 Day range 16.33
12.88 52-week range 36.54
YTD
-30.09%
1 year
-51.12%

RARE price history

RARE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.3016.3315.8516.08-0.19-1.17%1,679,323
Nov 12, 202616.4816.6116.1616.27-0.43-2.57%3,617,100
Nov 11, 202616.3016.7716.1716.70+0.56+3.47%2,673,800
Nov 10, 202616.1716.3515.4516.14-0.27-1.65%5,464,500
Nov 9, 202615.7416.5115.3216.41+0.98+6.35%2,669,000
Nov 6, 202615.6815.9715.1215.43-0.14-0.90%4,049,100
Nov 5, 202617.0717.1215.4915.57-1.59-9.27%5,390,100
Nov 4, 202617.0417.6716.2317.16+0.53+3.19%7,509,200
Nov 3, 202616.5216.9916.3816.63+0.33+2.02%3,709,300
Nov 2, 202616.2916.4415.8516.30+0.20+1.24%4,840,900
Oct 30, 202616.6416.9315.9216.10-0.68-4.05%2,333,900
Oct 29, 202617.2617.6316.7116.78-0.42-2.44%2,803,100
Oct 28, 202616.7317.3516.4717.20+0.45+2.69%2,319,900
Oct 27, 202616.0516.9615.8816.75+0.67+4.17%4,944,300
Oct 26, 202615.7516.2215.5916.08+0.43+2.75%3,023,000
Oct 23, 202615.9215.9415.4915.65-0.30-1.88%1,789,100
Oct 22, 202615.7816.2515.6015.95+0.03+0.19%2,374,100
Oct 21, 202616.0216.3115.7815.92-0.10-0.62%2,825,000
Oct 20, 202615.0116.2714.9916.02+0.95+6.30%3,546,000
Oct 19, 202614.6715.0814.5315.07+0.53+3.65%2,984,400
Oct 16, 202615.1115.2114.4414.54-0.63-4.15%2,924,000
Oct 15, 202614.8715.3714.7915.17+0.27+1.81%3,332,000
Oct 14, 202614.9315.1814.6714.90-0.02-0.13%2,953,000
Oct 13, 202615.2715.3914.6914.92-0.38-2.48%5,305,200
Oct 12, 202615.4215.4915.1015.30-0.18-1.16%2,898,600
Oct 9, 202615.3015.7315.2315.48+0.19+1.24%2,927,600
Oct 8, 202614.7915.5214.4315.29+0.40+2.69%5,396,500
Oct 7, 202614.3715.2514.3514.89+0.43+2.97%4,162,500
Oct 6, 202614.6014.7014.0814.46-0.04-0.28%3,892,000
Oct 5, 202615.2515.3114.2114.50-0.72-4.73%4,656,500
Oct 2, 202614.9015.2814.6715.22+0.47+3.19%3,880,500
Oct 1, 202615.0315.2514.6214.75-0.28-1.86%4,116,000
Sep 30, 202615.4815.5314.8615.03-0.29-1.89%4,421,200
Sep 29, 202614.4515.5014.1115.32+0.91+6.32%5,884,600
Sep 28, 202614.3314.4714.1114.41-0.09-0.62%4,939,900
Sep 25, 202614.8714.9414.1514.50-0.27-1.83%4,303,700
Sep 24, 202614.7314.8714.5514.77-0.11-0.74%3,488,700
Sep 23, 202615.4015.5014.5414.88-0.73-4.68%5,704,900
Sep 22, 202614.7816.1214.4815.61+0.96+6.55%8,134,200
Sep 21, 202614.5815.0114.2714.65+0.14+0.96%5,269,500
Sep 18, 202614.7915.0714.0714.51+0.01+0.07%13,328,100
Sep 17, 202613.2214.5713.2014.50+1.62+12.58%12,427,800
Sep 16, 202613.0713.2212.7312.88-0.19-1.45%5,031,200
Sep 15, 202613.5613.5912.8813.07-0.54-3.97%5,655,000
Sep 14, 202614.4414.4413.6013.61-0.69-4.83%5,929,200
Sep 11, 202614.4314.7014.1314.30-0.10-0.69%3,252,100
Sep 10, 202614.2514.4413.9514.40+0.09+0.63%3,659,800
Sep 9, 202614.7715.1914.2714.31-0.57-3.83%4,573,600
Sep 8, 202615.1015.2514.6314.88-0.42-2.75%5,926,500
Sep 4, 202615.4816.0815.2315.30+0.45+3.03%11,494,500
Sep 3, 202614.0015.0013.8114.85-11.68-44.03%27,159,700
Sep 2, 202625.9626.8025.5726.53+0.72+2.79%7,170,800
Sep 1, 202625.2225.8525.1025.81+0.60+2.38%1,871,300
Aug 31, 202625.4525.9024.7325.21-0.40-1.56%1,934,100
Aug 28, 202626.5426.7325.3725.61-0.65-2.48%1,612,600
Aug 27, 202626.3826.5625.8326.26-0.18-0.68%1,142,600
Aug 26, 202626.5526.6725.6126.44-0.02-0.08%1,666,100
Aug 25, 202626.2526.9226.0026.46+0.74+2.88%3,807,400
Aug 24, 202625.7526.0925.3025.72-0.11-0.43%1,536,400
Aug 21, 202625.7626.7525.6925.83+0.51+2.01%2,392,300
Aug 20, 202628.3928.5025.0425.32-0.92-3.51%3,841,100
Aug 19, 202626.2826.6826.0026.24+0.75+2.94%2,846,600
Aug 18, 202625.6826.1124.9725.49-0.64-2.45%1,793,100
Aug 17, 202626.2626.5125.8126.13-0.36-1.36%1,315,700
Aug 14, 202626.3026.5825.7526.49+0.11+0.42%1,222,200

65 days, newest first. Daily bars as drawn on the RARE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.