Ultragenyx (RARE) Historical Stock Data
44.24 ↑0.39 (0.89%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RARE is up 0.00% a day on average. There have been 15 days where Ultragenyx closed green and 15 days where RARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.16 | 44.24 | ↑$0.08 (0.18%) | 43.71 | 44.58 | 450.42K |
| 2024-04-25 | 43.41 | 43.85 | ↑$0.44 (1.01%) | 42.73 | 44.00 | 470.81K |
| 2024-04-24 | 45.52 | 44.28 | ↓$1.24 (-2.72%) | 43.61 | 45.55 | 670.63K |
| 2024-04-23 | 43.74 | 45.11 | ↑$1.37 (3.13%) | 43.13 | 45.58 | 836.70K |
| 2024-04-22 | 43.23 | 43.69 | ↑$0.46 (1.06%) | 42.40 | 44.44 | 592.39K |
| 2024-04-19 | 43.26 | 42.37 | ↓$0.89 (-2.06%) | 41.07 | 43.92 | 676.05K |
| 2024-04-18 | 44.10 | 43.38 | ↓$0.72 (-1.63%) | 43.32 | 44.80 | 768.25K |
| 2024-04-17 | 42.26 | 44.11 | ↑$1.85 (4.38%) | 42.25 | 44.63 | 0.91M |
| 2024-04-16 | 42.85 | 42.31 | ↓$0.54 (-1.26%) | 42.21 | 44.20 | 886.83K |
| 2024-04-15 | 44.54 | 42.87 | ↓$1.67 (-3.75%) | 42.01 | 44.54 | 1.73M |
| 2024-04-12 | 50.15 | 47.00 | ↓$3.15 (-6.28%) | 46.81 | 50.71 | 786.14K |
| 2024-04-11 | 52.00 | 50.70 | ↓$1.30 (-2.50%) | 50.35 | 52.56 | 638.71K |
| 2024-04-10 | 49.67 | 51.61 | ↑$1.94 (3.91%) | 49.41 | 51.68 | 559.86K |
| 2024-04-09 | 50.36 | 50.56 | ↑$0.20 (0.40%) | 50.24 | 51.24 | 530.50K |
| 2024-04-08 | 50.39 | 50.23 | ↓$0.16 (-0.32%) | 49.21 | 51.20 | 488.91K |
| 2024-04-05 | 46.59 | 50.24 | ↑$3.65 (7.83%) | 45.83 | 50.84 | 0.98M |
| 2024-04-04 | 47.55 | 47.08 | ↓$0.47 (-0.99%) | 47.04 | 49.50 | 554.44K |
| 2024-04-03 | 46.48 | 47.08 | ↑$0.60 (1.29%) | 45.71 | 47.50 | 620.66K |
| 2024-04-02 | 46.03 | 46.59 | ↑$0.56 (1.22%) | 45.24 | 46.70 | 815.15K |
| 2024-04-01 | 46.74 | 46.97 | ↑$0.23 (0.49%) | 45.72 | 47.04 | 578.32K |
| 2024-03-28 | 46.91 | 46.69 | ↓$0.22 (-0.47%) | 46.28 | 47.12 | 543.70K |
| 2024-03-27 | 45.97 | 46.82 | ↑$0.85 (1.85%) | 45.55 | 47.16 | 551.35K |
| 2024-03-26 | 45.97 | 45.46 | ↓$0.51 (-1.11%) | 45.01 | 46.24 | 362.34K |
| 2024-03-25 | 45.87 | 45.42 | ↓$0.45 (-0.98%) | 45.02 | 46.31 | 442.72K |
| 2024-03-22 | 46.81 | 45.85 | ↓$0.96 (-2.05%) | 45.56 | 47.05 | 403.67K |
| 2024-03-21 | 47.34 | 46.65 | ↓$0.69 (-1.46%) | 46.63 | 47.94 | 473.57K |
| 2024-03-20 | 46.94 | 47.01 | ↑$0.07 (0.15%) | 46.35 | 47.26 | 516.84K |
| 2024-03-19 | 46.11 | 47.00 | ↑$0.89 (1.93%) | 46.11 | 47.38 | 892.36K |
| 2024-03-18 | 47.94 | 46.59 | ↓$1.35 (-2.82%) | 46.53 | 47.94 | 853.91K |
| 2024-03-15 | 46.61 | 47.37 | ↑$0.76 (1.63%) | 46.22 | 47.63 | 1.79M |
Create an account or log in to view more rows.
$RARE volume = money
$RARE 5 minute looks sexy
$RARE the end is near
$RARE today feels different to the moon
$RARE what happened?
$RARE lock and load
$RARE Green by EOD guarentee
$RARE it's true....
$RARE green shoots
$RARE Lol she wants higher