Ultragenyx Pharmaceutical Inc. (RARE)

Compare

33.84

-2.37

(-6.55%)

At close: April 1 at 4:00:00 PM EDT

34.29

+0.45

+(1.33%)

Pre-Market: 4:02:28 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	36.06	36.25	33.69	33.84	33.84	992,700
Mar 31, 2025	36.91	36.98	35.53	36.21	36.21	958,400
Mar 28, 2025	38.64	38.76	37.70	37.82	37.82	323,200
Mar 27, 2025	38.44	39.21	37.98	38.89	38.89	558,100
Mar 26, 2025	38.77	38.77	36.71	37.98	37.98	976,700
Mar 25, 2025	39.19	39.19	38.12	38.69	38.69	1,070,000
Mar 24, 2025	39.44	39.87	38.99	39.36	39.36	545,400
Mar 21, 2025	38.53	39.28	38.18	39.18	39.18	935,000
Mar 20, 2025	39.33	40.21	38.86	38.89	38.89	551,400
Mar 19, 2025	38.86	40.15	38.69	39.68	39.68	819,000
Mar 18, 2025	39.02	39.51	38.65	38.86	38.86	423,200
Mar 17, 2025	39.11	40.07	38.48	39.64	39.64	455,300
Mar 14, 2025	39.32	40.06	39.05	39.34	39.34	401,500
Mar 13, 2025	40.26	40.53	39.19	39.25	39.25	446,500
Mar 12, 2025	38.50	40.43	38.29	40.29	40.29	677,500
Mar 11, 2025	37.53	38.65	37.26	38.33	38.33	840,500
Mar 10, 2025	38.07	38.72	37.10	37.50	37.50	914,500
Mar 7, 2025	40.08	40.25	38.61	38.62	38.62	724,700
Mar 6, 2025	40.06	41.11	39.83	40.02	40.02	1,130,400
Mar 5, 2025	41.00	41.37	39.72	40.87	40.87	835,400
Mar 4, 2025	40.65	41.25	39.73	41.10	41.10	1,385,600
Mar 3, 2025	42.64	43.22	40.85	41.26	41.26	708,400
Feb 28, 2025	41.74	43.00	41.68	42.92	42.92	910,500
Feb 27, 2025	41.74	43.54	41.68	41.97	41.97	652,700
Feb 26, 2025	41.09	42.90	40.66	41.62	41.62	690,300
Feb 25, 2025	41.82	42.00	39.74	40.80	40.80	947,400
Feb 24, 2025	42.85	42.85	40.87	41.84	41.84	628,000
Feb 21, 2025	44.40	45.00	42.54	42.59	42.59	616,000
Feb 20, 2025	44.38	44.88	44.00	44.48	44.48	618,700
Feb 19, 2025	43.64	44.98	43.51	44.29	44.29	685,000
Feb 18, 2025	42.83	44.72	42.57	43.62	43.62	818,100
Feb 14, 2025	44.52	46.27	41.73	42.49	42.49	1,211,500
Feb 13, 2025	43.51	43.90	42.96	43.52	43.52	784,300
Feb 12, 2025	42.87	43.74	42.52	43.43	43.43	635,000
Feb 11, 2025	44.20	45.02	43.49	43.58	43.58	571,700
Feb 10, 2025	45.56	45.67	44.65	44.78	44.78	579,600
Feb 7, 2025	45.73	46.15	45.02	45.35	45.35	690,700
Feb 6, 2025	45.38	46.50	44.68	45.78	45.78	761,600
Feb 5, 2025	44.37	45.63	44.19	45.37	45.37	554,500
Feb 4, 2025	43.23	44.53	43.23	44.18	44.18	498,200
Feb 3, 2025	42.19	44.13	41.89	43.42	43.42	754,500
Jan 31, 2025	43.62	43.83	42.75	43.03	43.03	466,600
Jan 30, 2025	42.70	43.91	42.31	43.40	43.40	438,500
Jan 29, 2025	42.44	43.08	42.11	42.47	42.47	393,300
Jan 28, 2025	43.37	43.42	42.41	42.49	42.49	553,400
Jan 27, 2025	43.84	44.66	43.12	43.27	43.27	736,300
Jan 24, 2025	44.81	45.27	44.03	44.05	44.05	763,000
Jan 23, 2025	43.05	45.48	42.69	44.85	44.85	1,513,600
Jan 22, 2025	41.35	43.18	41.10	42.94	42.94	807,100
Jan 21, 2025	40.47	41.33	40.01	41.28	41.28	1,164,800
Jan 17, 2025	41.22	41.50	39.99	40.00	40.00	795,100
Jan 16, 2025	40.93	41.65	40.37	40.85	40.85	753,300
Jan 15, 2025	40.83	43.74	40.63	40.98	40.98	1,097,100
Jan 14, 2025	43.33	44.52	39.79	40.02	40.02	989,700
Jan 13, 2025	41.00	43.23	40.50	43.16	43.16	2,179,800
Jan 10, 2025	43.29	43.72	41.58	42.07	42.07	834,000
Jan 8, 2025	44.40	44.78	43.28	43.65	43.65	612,900
Jan 7, 2025	43.11	46.24	43.03	44.44	44.44	1,161,800
Jan 6, 2025	41.51	43.00	41.06	42.66	42.66	1,908,200
Jan 3, 2025	41.15	41.95	41.10	41.50	41.50	1,482,800
Jan 2, 2025	42.26	42.89	40.05	41.15	41.15	1,535,600
Dec 31, 2024	42.56	42.66	41.26	42.07	42.07	733,800
Dec 30, 2024	43.02	43.82	41.53	42.27	42.27	789,600
Dec 27, 2024	43.81	44.07	42.84	43.42	43.42	686,500
Dec 26, 2024	43.44	43.83	43.06	43.82	43.82	400,600
Dec 24, 2024	43.96	44.21	43.24	43.75	43.75	278,000
Dec 23, 2024	44.02	44.20	43.00	43.87	43.87	697,500
Dec 20, 2024	43.48	44.45	42.85	44.22	44.22	1,733,600
Dec 19, 2024	42.96	44.00	41.45	43.47	43.47	1,175,600
Dec 18, 2024	44.80	45.00	42.33	42.94	42.94	1,591,000
Dec 17, 2024	45.03	45.46	44.31	44.95	44.95	1,037,100
Dec 16, 2024	45.78	46.75	45.26	45.40	45.40	633,500
Dec 13, 2024	46.67	47.12	45.41	45.78	45.78	794,200
Dec 12, 2024	48.61	49.19	46.10	46.89	46.89	746,000
Dec 11, 2024	49.08	49.98	48.47	48.86	48.86	532,800
Dec 10, 2024	49.43	50.00	48.29	49.09	49.09	526,800
Dec 9, 2024	49.50	49.78	48.49	49.32	49.32	779,700
Dec 6, 2024	47.39	49.47	47.26	49.38	49.38	815,500
Dec 5, 2024	46.96	47.48	45.58	47.34	47.34	923,000
Dec 4, 2024	46.50	48.22	46.40	47.11	47.11	438,000
Dec 3, 2024	47.38	47.67	46.27	46.67	46.67	481,700
Dec 2, 2024	47.69	48.13	47.34	47.60	47.60	532,200
Nov 29, 2024	48.12	48.23	47.37	47.63	47.63	159,200
Nov 27, 2024	47.69	48.24	46.96	48.13	48.13	302,400
Nov 26, 2024	47.18	47.53	46.60	47.36	47.36	281,300
Nov 25, 2024	47.59	48.62	47.00	47.12	47.12	609,300
Nov 22, 2024	46.07	47.47	45.47	47.24	47.24	593,900
Nov 21, 2024	46.02	47.14	45.90	46.02	46.02	525,600
Nov 20, 2024	44.91	46.98	44.90	46.40	46.40	696,200
Nov 19, 2024	43.90	45.15	43.38	45.13	45.13	1,063,700
Nov 18, 2024	44.50	44.92	43.04	43.78	43.78	1,039,500
Nov 15, 2024	47.36	48.11	44.53	44.75	44.75	818,900
Nov 14, 2024	48.41	48.60	47.59	47.64	47.64	586,300
Nov 13, 2024	48.27	49.37	47.76	48.71	48.71	1,091,300
Nov 12, 2024	50.28	50.48	47.72	47.84	47.84	857,000
Nov 11, 2024	50.98	53.04	50.68	50.73	50.73	1,060,600
Nov 8, 2024	50.80	51.45	49.96	50.36	50.36	1,246,800
Nov 7, 2024	50.53	51.32	49.60	50.43	50.43	706,100
Nov 6, 2024	52.56	53.47	49.27	50.52	50.52	1,611,800
Nov 5, 2024	50.09	52.19	49.89	52.18	52.18	1,749,700
Nov 4, 2024	50.58	51.75	49.84	51.06	51.06	2,295,000
Nov 1, 2024	51.14	51.84	50.83	50.99	50.99	680,600
Oct 31, 2024	51.50	52.09	50.76	50.99	50.99	833,800
Oct 30, 2024	52.30	53.19	51.50	51.84	51.84	722,000
Oct 29, 2024	53.33	53.48	52.38	52.80	52.80	632,700
Oct 28, 2024	54.36	55.06	52.65	53.07	53.07	922,900
Oct 25, 2024	54.67	55.40	53.78	53.82	53.82	427,100
Oct 24, 2024	54.51	55.22	54.19	54.82	54.82	446,800
Oct 23, 2024	54.80	56.38	54.51	54.69	54.69	518,100
Oct 22, 2024	54.04	55.17	53.77	54.79	54.79	374,800
Oct 21, 2024	56.16	56.20	54.28	54.46	54.46	419,900
Oct 18, 2024	56.81	57.09	56.19	56.26	56.26	310,200
Oct 17, 2024	57.70	57.97	56.02	56.77	56.77	497,800
Oct 16, 2024	57.55	57.99	56.69	57.70	57.70	658,800
Oct 15, 2024	56.33	57.34	55.72	57.12	57.12	581,500
Oct 14, 2024	54.72	56.74	54.68	56.19	56.19	557,000
Oct 11, 2024	53.87	55.11	53.52	55.10	55.10	810,500
Oct 10, 2024	52.76	54.33	52.76	53.87	53.87	561,800
Oct 9, 2024	53.20	53.53	52.21	53.38	53.38	530,500
Oct 8, 2024	53.01	54.41	52.51	53.30	53.30	540,800
Oct 7, 2024	53.83	54.25	51.72	52.43	52.43	661,900
Oct 4, 2024	53.67	54.50	53.21	53.79	53.79	779,000
Oct 3, 2024	55.22	55.54	53.62	53.66	53.66	1,458,100
Oct 2, 2024	56.38	56.44	55.04	55.55	55.55	684,600
Oct 1, 2024	55.58	56.83	55.13	56.51	56.51	507,600
Sep 30, 2024	54.22	56.22	53.75	55.55	55.55	547,400
Sep 27, 2024	55.44	55.44	54.29	54.43	54.43	584,200
Sep 26, 2024	56.99	57.13	55.13	55.22	55.22	431,800
Sep 25, 2024	57.60	57.78	56.74	56.76	56.76	348,800
Sep 24, 2024	57.52	58.14	56.38	57.48	57.48	565,800
Sep 23, 2024	59.17	59.50	57.42	57.56	57.56	612,500
Sep 20, 2024	58.78	59.09	57.91	58.75	58.75	841,100
Sep 19, 2024	58.54	59.90	58.21	58.78	58.78	558,400
Sep 18, 2024	58.72	58.96	57.44	57.70	57.70	495,300
Sep 17, 2024	59.32	59.56	57.83	58.49	58.49	810,900
Sep 16, 2024	59.37	60.37	58.36	59.36	59.36	920,000
Sep 13, 2024	58.00	59.76	58.00	58.74	58.74	527,800
Sep 12, 2024	56.18	57.98	56.14	57.83	57.83	553,500
Sep 11, 2024	55.53	56.54	54.94	56.33	56.33	525,300
Sep 10, 2024	55.94	56.53	55.27	55.72	55.72	497,300
Sep 9, 2024	55.74	56.24	55.18	55.80	55.80	449,300
Sep 6, 2024	56.54	56.89	54.69	55.24	55.24	648,100
Sep 5, 2024	56.40	57.26	55.64	56.45	56.45	680,000
Sep 4, 2024	55.47	56.62	54.95	56.12	56.12	683,900
Sep 3, 2024	56.19	57.64	54.93	55.71	55.71	694,400
Aug 30, 2024	57.39	57.56	55.99	56.78	56.78	754,400
Aug 29, 2024	57.99	58.73	56.65	56.96	56.96	517,000
Aug 28, 2024	57.33	58.46	56.97	57.79	57.79	597,600
Aug 27, 2024	56.65	57.74	56.47	57.62	57.62	556,400
Aug 26, 2024	56.90	58.26	56.75	57.05	57.05	438,300
Aug 23, 2024	56.62	57.54	56.00	56.75	56.75	533,200
Aug 22, 2024	57.05	58.12	56.01	56.36	56.36	997,700
Aug 21, 2024	53.18	57.09	53.18	57.05	57.05	988,500
Aug 20, 2024	53.44	53.69	52.63	53.01	53.01	1,022,300
Aug 19, 2024	53.05	54.11	53.05	53.78	53.78	688,500
Aug 16, 2024	51.67	53.24	51.20	53.05	53.05	528,500
Aug 15, 2024	52.51	52.60	51.42	51.73	51.73	688,500
Aug 14, 2024	51.83	51.96	51.10	51.76	51.76	432,200
Aug 13, 2024	50.67	52.03	50.63	51.80	51.80	606,900
Aug 12, 2024	50.10	51.43	49.20	50.90	50.90	607,000
Aug 9, 2024	50.11	50.68	49.35	50.03	50.03	516,600
Aug 8, 2024	49.67	50.63	48.19	50.29	50.29	610,500
Aug 7, 2024	50.15	50.72	48.50	48.94	48.94	789,600
Aug 6, 2024	49.14	50.91	48.83	49.77	49.77	727,600
Aug 5, 2024	46.96	49.86	45.70	49.08	49.08	1,554,700
Aug 2, 2024	47.20	50.75	44.23	50.47	50.47	2,696,500
Aug 1, 2024	45.00	45.28	43.83	44.15	44.15	838,000
Jul 31, 2024	44.89	46.67	44.20	45.02	45.02	747,000
Jul 30, 2024	45.36	45.77	44.22	44.71	44.71	504,300
Jul 29, 2024	45.10	45.74	44.43	45.24	45.24	818,500
Jul 26, 2024	45.56	45.91	44.41	44.86	44.86	604,700
Jul 25, 2024	45.29	46.77	44.92	45.06	45.06	738,000
Jul 24, 2024	44.89	46.04	44.55	45.11	45.11	391,400
Jul 23, 2024	44.47	46.06	44.08	45.18	45.18	631,900
Jul 22, 2024	42.95	44.53	42.52	44.46	44.46	731,700
Jul 19, 2024	42.91	43.48	42.09	42.55	42.55	606,800
Jul 18, 2024	43.82	44.60	41.99	42.78	42.78	634,000
Jul 17, 2024	44.91	44.98	43.08	43.89	43.89	610,900
Jul 16, 2024	44.97	46.20	44.83	45.27	45.27	828,000
Jul 15, 2024	45.24	45.59	43.96	44.46	44.46	481,000
Jul 12, 2024	44.53	45.47	43.56	45.14	45.14	1,327,500
Jul 11, 2024	43.31	44.27	42.62	43.89	43.89	819,200
Jul 10, 2024	42.36	42.77	41.89	42.46	42.46	558,400
Jul 9, 2024	41.39	42.45	41.02	42.25	42.25	541,000
Jul 8, 2024	41.11	41.71	40.37	41.49	41.49	875,600
Jul 5, 2024	40.13	41.01	39.65	40.88	40.88	597,700
Jul 3, 2024	40.82	40.82	40.00	40.21	40.21	638,300
Jul 2, 2024	40.98	41.08	39.85	40.96	40.96	850,200
Jul 1, 2024	40.95	41.79	40.03	41.12	41.12	1,014,400
Jun 28, 2024	41.54	41.78	40.73	41.10	41.10	1,581,500
Jun 27, 2024	40.58	41.82	40.02	41.42	41.42	1,609,700
Jun 26, 2024	39.88	40.81	39.65	40.53	40.53	1,415,400
Jun 25, 2024	39.36	40.50	38.92	39.85	39.85	769,900
Jun 24, 2024	39.71	40.30	39.13	39.42	39.42	849,300
Jun 21, 2024	38.36	39.64	38.24	39.60	39.60	1,390,300
Jun 20, 2024	37.27	38.66	37.27	38.02	38.02	966,900
Jun 18, 2024	39.69	39.69	37.02	37.42	37.42	1,194,300
Jun 17, 2024	39.29	40.00	38.51	39.80	39.80	1,225,700
Jun 14, 2024	40.93	41.00	38.16	39.05	39.05	4,107,700
Jun 13, 2024	42.94	44.45	42.27	43.12	43.12	1,246,700
Jun 12, 2024	42.60	45.59	41.86	44.64	44.64	1,517,900
Jun 11, 2024	41.47	41.97	40.55	41.40	41.40	481,700
Jun 10, 2024	41.10	42.00	40.75	41.97	41.97	486,200
Jun 7, 2024	41.24	41.76	40.98	41.40	41.40	373,400
Jun 6, 2024	43.78	44.00	41.41	41.77	41.77	935,400
Jun 5, 2024	41.34	42.01	40.60	41.45	41.45	622,000
Jun 4, 2024	41.06	41.90	40.08	40.92	40.92	646,000
Jun 3, 2024	40.58	41.48	39.46	41.13	41.13	889,600
May 31, 2024	39.47	40.74	39.14	40.14	40.14	1,518,400
May 30, 2024	38.37	38.92	37.82	38.65	38.65	666,200
May 29, 2024	38.80	39.27	38.02	38.14	38.14	532,800
May 28, 2024	40.39	40.58	38.69	39.34	39.34	818,900
May 24, 2024	39.98	40.89	39.40	40.34	40.34	407,500
May 23, 2024	41.29	41.51	39.42	39.90	39.90	578,600
May 22, 2024	40.46	41.32	40.46	41.08	41.08	505,000
May 21, 2024	41.39	41.60	39.95	40.58	40.58	601,000
May 20, 2024	41.90	41.92	40.94	41.53	41.53	732,200
May 17, 2024	42.70	43.08	41.76	41.87	41.87	803,000
May 16, 2024	41.33	43.00	41.15	42.61	42.61	1,194,700
May 15, 2024	41.50	41.78	41.04	41.12	41.12	674,800
May 14, 2024	41.58	41.77	40.59	40.97	40.97	564,500
May 13, 2024	40.99	41.97	40.59	40.96	40.96	440,600
May 10, 2024	41.54	41.56	40.26	40.90	40.90	549,600
May 9, 2024	41.83	42.08	41.06	41.22	41.22	407,700
May 8, 2024	41.52	42.09	41.00	41.56	41.56	764,600
May 7, 2024	43.21	43.32	41.48	41.96	41.96	842,500
May 6, 2024	42.77	43.12	41.81	43.01	43.01	1,099,900
May 3, 2024	44.88	46.01	42.67	42.75	42.75	1,143,000
May 2, 2024	43.66	44.02	42.39	43.20	43.20	805,200
May 1, 2024	42.61	44.12	42.24	43.30	43.30	1,610,400
Apr 30, 2024	43.58	44.32	42.51	42.54	42.54	714,700
Apr 29, 2024	44.52	45.36	43.92	44.02	44.02	625,800
Apr 26, 2024	44.16	44.58	43.71	44.24	44.24	450,400
Apr 25, 2024	43.41	43.99	42.73	43.85	43.85	470,800
Apr 24, 2024	45.52	45.55	43.61	44.28	44.28	670,600
Apr 23, 2024	43.74	45.58	43.13	45.11	45.11	836,700
Apr 22, 2024	43.23	44.44	42.40	43.69	43.69	592,400
Apr 19, 2024	43.26	43.92	41.07	42.37	42.37	675,400
Apr 18, 2024	44.10	44.80	43.32	43.38	43.38	768,200
Apr 17, 2024	42.26	44.63	42.25	44.11	44.11	908,200
Apr 16, 2024	42.85	44.20	42.21	42.31	42.31	886,800
Apr 15, 2024	44.54	44.54	42.01	42.87	42.87	1,727,300
Apr 12, 2024	50.15	50.71	46.81	47.00	47.00	784,200
Apr 11, 2024	52.00	52.56	50.35	50.70	50.70	638,700
Apr 10, 2024	49.67	51.68	49.41	51.61	51.61	560,100
Apr 9, 2024	50.36	51.24	50.24	50.56	50.56	530,500
Apr 8, 2024	50.39	51.20	49.21	50.23	50.23	488,900
Apr 5, 2024	46.59	50.84	45.83	50.24	50.24	981,000
Apr 4, 2024	47.55	49.50	47.04	47.08	47.08	554,400
Apr 3, 2024	46.48	47.50	45.71	47.08	47.08	620,700
Apr 2, 2024	46.03	46.70	45.24	46.59	46.59	815,100

AGIO Agios Pharmaceuticals, Inc.

27.40

-6.48%

CRNX Crinetics Pharmaceuticals, Inc.

30.62

-8.71%

PTCT PTC Therapeutics, Inc.

46.60

-8.56%

SWTX SpringWorks Therapeutics, Inc.

41.88

-5.10%

RYTM Rhythm Pharmaceuticals, Inc.

50.00

-5.61%

MREO Mereo BioPharma Group plc

2.1700

-3.56%

NUVL Nuvalent, Inc.

68.00

-4.12%

CYTK Cytokinetics, Incorporated

37.50

-6.69%

RNA Avidity Biosciences, Inc.

26.74

-9.42%

ASND Ascendis Pharma A/S

151.43

-2.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ultragenyx Pharmaceutical Inc. (RARE)

Related Tickers