Ultragenyx (RARE) Historical Stock Data
46.82 ↑1.36 (2.99%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RARE is down -0.09% a day on average. There have been 13 days where Ultragenyx closed green and 17 days where RARE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 47.85 | 46.65 | ↓$1.20 (-2.51%) | 46.47 | 48.18 | 1.09M |
2024-03-13 | 47.82 | 48.55 | ↑$0.73 (1.53%) | 47.60 | 49.27 | 847.96K |
2024-03-12 | 48.26 | 47.66 | ↓$0.60 (-1.24%) | 47.32 | 48.76 | 549.01K |
2024-03-11 | 50.66 | 48.51 | ↓$2.15 (-4.24%) | 48.40 | 50.95 | 639.24K |
2024-03-08 | 51.42 | 50.53 | ↓$0.89 (-1.73%) | 50.16 | 51.74 | 501.02K |
2024-03-07 | 51.65 | 50.85 | ↓$0.80 (-1.55%) | 50.49 | 52.09 | 554.60K |
2024-03-06 | 51.42 | 51.26 | ↓$0.16 (-0.31%) | 50.89 | 51.77 | 429.07K |
2024-03-05 | 52.62 | 51.47 | ↓$1.15 (-2.19%) | 50.14 | 53.25 | 790.58K |
2024-03-04 | 53.76 | 53.31 | ↓$0.45 (-0.84%) | 52.01 | 53.77 | 692.94K |
2024-03-01 | 52.23 | 53.69 | ↑$1.46 (2.80%) | 52.03 | 54.56 | 743.83K |
2024-02-29 | 53.68 | 51.72 | ↓$1.96 (-3.65%) | 51.68 | 54.39 | 1.35M |
2024-02-28 | 53.66 | 52.75 | ↓$0.91 (-1.70%) | 52.58 | 54.48 | 0.92M |
2024-02-27 | 50.97 | 53.66 | ↑$2.69 (5.28%) | 50.70 | 53.90 | 0.91M |
2024-02-26 | 49.43 | 50.25 | ↑$0.82 (1.66%) | 49.09 | 50.71 | 553.61K |
2024-02-23 | 48.78 | 49.48 | ↑$0.70 (1.44%) | 48.75 | 50.22 | 454.39K |
2024-02-22 | 48.00 | 48.88 | ↑$0.88 (1.83%) | 47.49 | 49.36 | 395.39K |
2024-02-21 | 47.96 | 48.18 | ↑$0.22 (0.46%) | 47.67 | 48.53 | 456.59K |
2024-02-20 | 48.47 | 47.87 | ↓$0.60 (-1.24%) | 47.29 | 49.73 | 706.67K |
2024-02-16 | 47.00 | 48.92 | ↑$1.92 (4.09%) | 46.58 | 49.57 | 1.08M |
2024-02-15 | 46.32 | 46.26 | ↓$0.06 (-0.13%) | 45.81 | 47.11 | 843.47K |
2024-02-14 | 44.64 | 45.66 | ↑$1.02 (2.28%) | 44.40 | 45.93 | 583.57K |
Create an account or log in to view more rows.
$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
$RARE more calls coming in
$RARE the redness has arrived