Ultragenyx Pharmaceutical Inc.RARENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.56 | $24.91 | $23.56 | $24.76 | 3.44M |
| 1/30/2026 | $24.13 | $24.59 | $23.26 | $24.07 | 3.78M |
| 1/29/2026 | $24.40 | $24.70 | $23.98 | $24.27 | 1.69M |
| 1/28/2026 | $24.96 | $24.96 | $24.33 | $24.44 | 1.81M |
| 1/27/2026 | $24.23 | $25.00 | $24.23 | $24.62 | 1.63M |
| 1/26/2026 | $24.10 | $24.90 | $24.09 | $24.31 | 1.86M |
| 1/23/2026 | $23.37 | $24.53 | $23.16 | $24.21 | 3.70M |
| 1/22/2026 | $22.78 | $23.87 | $22.71 | $23.40 | 2.32M |
| 1/21/2026 | $22.72 | $22.98 | $22.49 | $22.75 | 3.05M |
| 1/20/2026 | $22.12 | $22.96 | $22.00 | $22.63 | 2.28M |
| 1/16/2026 | $23.36 | $23.77 | $22.43 | $22.49 | 1.90M |
| 1/15/2026 | $23.87 | $24.12 | $23.09 | $23.50 | 1.76M |
| 1/14/2026 | $24.12 | $24.32 | $23.71 | $24.07 | 2.26M |
| 1/13/2026 | $24.48 | $24.53 | $23.47 | $24.11 | 3.55M |
| 1/12/2026 | $22.95 | $24.65 | $22.40 | $24.37 | 4.60M |
| 1/9/2026 | $23.46 | $23.90 | $22.50 | $22.51 | 2.76M |
| 1/8/2026 | $24.30 | $25.10 | $22.92 | $23.21 | 2.68M |
| 1/7/2026 | $22.86 | $24.62 | $22.73 | $24.20 | 4.46M |
| 1/6/2026 | $22.94 | $23.16 | $22.07 | $22.54 | 3.74M |
| 1/5/2026 | $23.42 | $23.75 | $22.64 | $23.11 | 3.96M |
| 1/2/2026 | $22.84 | $24.00 | $22.50 | $23.60 | 3.64M |
| 12/31/2025 | $22.50 | $23.06 | $21.90 | $23.00 | 3.68M |
| 12/30/2025 | $19.85 | $22.87 | $19.80 | $22.78 | 11.05M |
| 12/29/2025 | $19.32 | $20.49 | $18.41 | $19.72 | 21.70M |
| 12/26/2025 | $34.38 | $34.47 | $33.90 | $34.19 | 629,207 |
| 12/24/2025 | $34.49 | $34.76 | $34.14 | $34.58 | 721,613 |
| 12/23/2025 | $34.73 | $34.89 | $34.07 | $34.13 | 841,300 |
| 12/22/2025 | $33.57 | $35.12 | $33.21 | $34.75 | 2.34M |
| 12/19/2025 | $32.84 | $34.03 | $32.65 | $33.50 | 2.50M |
| 12/18/2025 | $33.31 | $34.17 | $32.64 | $32.84 | 1.48M |
| 12/17/2025 | $34.43 | $34.64 | $32.85 | $33.21 | 1.79M |
| 12/16/2025 | $36.05 | $36.54 | $34.19 | $34.34 | 1.49M |
| 12/15/2025 | $36.68 | $36.81 | $35.82 | $36.23 | 1.72M |
| 12/12/2025 | $36.39 | $36.54 | $35.93 | $36.23 | 1.59M |
| 12/11/2025 | $36.42 | $36.74 | $35.92 | $36.20 | 1.32M |
| 12/10/2025 | $36.38 | $36.48 | $35.65 | $36.00 | 1.68M |
| 12/9/2025 | $36.39 | $36.71 | $35.68 | $36.30 | 2.41M |
| 12/8/2025 | $39.00 | $39.89 | $36.22 | $36.45 | 1.66M |
| 12/5/2025 | $36.62 | $37.25 | $35.94 | $36.38 | 1.28M |
| 12/4/2025 | $36.46 | $37.25 | $36.08 | $36.54 | 1.24M |
| 12/3/2025 | $33.53 | $36.54 | $33.48 | $36.45 | 2.02M |
| 12/2/2025 | $33.37 | $34.09 | $33.16 | $33.47 | 949,800 |
| 12/1/2025 | $34.32 | $34.37 | $33.19 | $33.37 | 1.04M |
| 11/28/2025 | $33.82 | $34.84 | $33.60 | $34.75 | 785,200 |
| 11/26/2025 | $33.22 | $34.00 | $32.98 | $33.76 | 1.30M |
| 11/25/2025 | $33.09 | $33.59 | $32.06 | $33.53 | 1.51M |
| 11/24/2025 | $33.33 | $34.21 | $32.58 | $32.78 | 1.88M |
| 11/21/2025 | $31.52 | $33.79 | $31.25 | $33.59 | 1.68M |
| 11/20/2025 | $32.25 | $32.91 | $31.00 | $31.18 | 1.03M |
| 11/19/2025 | $32.66 | $32.89 | $31.48 | $31.86 | 1.07M |
| 11/18/2025 | $32.38 | $33.21 | $31.85 | $32.83 | 930,017 |
| 11/17/2025 | $32.80 | $33.41 | $32.31 | $32.54 | 1.12M |
| 11/14/2025 | $32.42 | $34.01 | $32.38 | $33.08 | 1.27M |
| 11/13/2025 | $32.93 | $33.82 | $32.41 | $32.90 | 1.26M |
| 11/12/2025 | $33.25 | $33.74 | $32.95 | $33.53 | 1.08M |
| 11/11/2025 | $31.95 | $33.28 | $31.50 | $33.25 | 1.17M |
| 11/10/2025 | $31.11 | $32.08 | $30.38 | $31.94 | 1.16M |
| 11/7/2025 | $30.42 | $30.75 | $29.36 | $30.63 | 1.36M |
| 11/6/2025 | $31.85 | $31.88 | $30.05 | $30.95 | 1.87M |
| 11/5/2025 | $28.90 | $32.25 | $28.56 | $31.87 | 2.78M |