RARE - Ultragenyx Pharmaceutical Inc.
IEX Last Trade
43.775
0.215 0.491%
Share volume: 23,733
Last Updated: Fri 27 Dec 2024 02:30:11 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.33%
PREVIOUS CLOSE
CHG
CHG%
$43.56
0.22
0.49%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $43.96 | $43.96 | $44.21 | $44.21 | $43.24 | $43.24 | $43.75 | $43.75 | 277,950 | $277,763.00 |
| 12/23/2024 | $44.02 | $44.02 | $44.20 | $44.20 | $43.00 | $43.00 | $43.87 | $43.87 | 697,459 | $697,459.00 |
| 12/20/2024 | $43.48 | $43.48 | $44.45 | $44.45 | $42.85 | $42.85 | $44.22 | $44.22 | 1,733,571 | $1,707,818.00 |
| 12/19/2024 | $42.96 | $42.96 | $44.00 | $44.00 | $41.45 | $41.45 | $43.47 | $43.47 | 1,175,615 | $1,175,615.00 |
| 12/18/2024 | $44.80 | $44.80 | $45.00 | $45.00 | $42.33 | $42.33 | $42.94 | $42.94 | 1,591,035 | $1,591,035.00 |
| 12/17/2024 | $45.03 | $45.03 | $45.46 | $45.46 | $44.31 | $44.31 | $44.95 | $44.95 | 1,037,105 | $1,037,105.00 |
| 12/16/2024 | $45.78 | $45.78 | $46.75 | $46.75 | $45.26 | $45.26 | $45.40 | $45.40 | 633,523 | $633,523.00 |
| 12/13/2024 | $46.67 | $46.67 | $47.12 | $47.12 | $45.41 | $45.41 | $45.78 | $45.78 | 794,215 | $794,215.00 |