Dark

RARE
Ultragenyx Pharmaceutical Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:56 PM EDT

25.33USD-3.487%(-0.91)3,828,185

21.80Bid 28.78Ask 6.98Spread

Pre-market

Aug 20, 2026 9:27:49 AM EDT

28.67USD+9.261%(+2.43)64,829

After-hours

Aug 20, 2026 4:08:30 PM EDT

25.31USD-0.059%(-0.02)562,818

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	28.3900	28.6100	25.0800	25.3300	-3.468%	3,828,185	0.000%
2026-08-19	26.2800	26.6800	26.0000	26.2400	+2.942%	2,846,577	-3.468%
2026-08-18	25.6800	26.1085	24.9700	25.4900	-2.449%	1,793,436	-0.628%
2026-08-17	26.2600	26.5099	25.8100	26.1300	-1.359%	1,316,013	-3.062%
2026-08-14	26.3000	26.5800	25.7500	26.4900	+0.417%	1,222,223	-4.379%
2026-08-13	27.0700	27.1700	26.3300	26.3800	-1.787%	946,128	-3.980%
2026-08-12	26.7900	27.1600	26.1100	26.8600	-0.371%	1,545,158	-5.696%
2026-08-11	27.1600	27.5869	26.4200	26.9600	+0.597%	2,138,831	-6.046%
2026-08-10	25.9100	27.1100	25.5100	26.8000	+3.435%	2,364,778	-5.485%
2026-08-07	26.3400	26.7100	25.3000	25.9100	+0.349%	3,829,203	-2.239%
2026-08-06	24.9900	26.1000	24.8050	25.8200	+3.570%	1,960,488	-1.898%
2026-08-05	28.4800	28.4800	24.6050	24.9300	-3.410%	2,642,398	+1.604%
2026-08-04	25.1900	26.1300	25.0050	25.8100	+3.157%	2,103,773	-1.860%
2026-08-03	24.9200	25.4000	24.0100	25.0200	+0.442%	2,085,743	+1.239%
2026-07-31	25.9500	26.0750	24.5950	24.9100	-4.339%	1,537,765	+1.686%
2026-07-30	25.0400	26.1000	24.5450	26.0400	+4.160%	2,675,794	-2.727%
2026-07-29	25.7700	26.1500	24.8700	25.0000	-3.772%	2,330,792	+1.320%
2026-07-28	26.5700	27.2850	25.2200	25.9800	-3.384%	1,844,369	-2.502%
2026-07-27	27.3700	28.0000	26.6900	26.8900	-0.037%	1,766,761	-5.801%
2026-07-24	27.3200	27.4800	26.4950	26.9000	-0.444%	1,495,624	-5.836%
2026-07-23	27.2800	28.0500	27.0000	27.0200	-2.261%	1,888,467	-6.255%
2026-07-22	28.6200	28.8600	27.5000	27.6450	-3.407%	1,546,510	-8.374%
2026-07-21	29.0050	29.1000	28.2300	28.6200	+0.315%	2,275,867	-11.495%
2026-07-20	29.3300	30.0300	28.5000	28.5300	-2.561%	1,255,078	-11.216%
2026-07-17	29.1600	30.0700	28.9000	29.2800	-3.111%	1,500,530	-13.490%
2026-07-16	31.8600	31.9000	29.8300	30.2200	-4.699%	1,829,573	-16.181%
2026-07-15	31.6100	31.8000	30.6400	31.7100	-0.999%	1,012,611	-20.120%
2026-07-14	33.3600	33.5800	31.9150	32.0300	-3.582%	1,068,545	-20.918%
2026-07-13	33.0650	33.3000	31.8100	33.2200	-1.774%	1,394,277	-23.751%
2026-07-10	34.6100	34.8100	32.7150	33.8200	-2.283%	1,578,135	-25.103%
2026-07-09	34.7100	34.8050	33.3400	34.6100	-0.173%	1,942,585	-26.813%
2026-07-08	35.2400	35.7900	34.1950	34.6700	-3.345%	2,775,855	-26.940%
2026-07-07	34.1900	36.5699	33.5700	35.8700	+6.439%	4,421,797	-29.384%
2026-07-06	33.2800	34.1900	32.8935	33.7000	+0.687%	1,553,103	-24.837%
2026-07-02	32.8000	33.5000	32.4800	33.4700	+3.366%	1,239,269	-24.320%
2026-07-01	33.1300	33.4900	32.3350	32.3800	-3.025%	2,635,815	-21.773%
2026-06-30	31.0100	35.0000	30.4765	33.3900	+8.833%	6,939,360	-24.139%
2026-06-29	30.7700	31.1600	30.1900	30.6800	-0.292%	3,995,159	-17.438%
2026-06-26	29.3900	30.9900	29.3600	30.7700	+5.197%	17,178,497	-17.680%
2026-06-25	29.5100	30.5700	29.0700	29.2500	+0.481%	1,926,021	-13.402%
2026-06-24	29.0200	30.1399	29.0100	29.1100	+1.217%	1,727,531	-12.985%
2026-06-23	28.5800	29.3900	28.5000	28.7600	-0.930%	2,043,024	-11.926%
2026-06-22	27.5600	29.3500	27.4900	29.0300	+5.794%	2,067,508	-12.745%
2026-06-18	27.5400	28.1800	27.3100	27.4400	+1.970%	3,562,450	-7.690%
2026-06-17	25.0900	27.9000	25.0900	26.9100	+8.290%	3,242,964	-5.871%
2026-06-16	25.5400	25.6600	24.5100	24.8500	-2.088%	2,747,383	+1.932%
2026-06-15	24.6200	25.3800	24.5000	25.3800	+4.230%	1,479,243	-0.197%
2026-06-12	24.0800	24.8100	24.0050	24.3500	+1.543%	1,846,693	+4.025%
2026-06-11	22.9300	24.0800	22.4800	23.9800	+4.397%	1,527,247	+5.630%
2026-06-10	22.5600	23.2300	22.4250	22.9700	+0.790%	1,200,757	+10.274%
2026-06-09	22.1400	23.0450	22.0300	22.7900	+5.558%	1,622,579	+11.145%
2026-06-08	22.1500	22.2900	21.3900	21.5900	-1.461%	1,689,367	+17.323%
2026-06-05	23.3100	23.4100	21.7400	21.9100	-6.006%	1,117,024	+15.609%
2026-06-04	22.5100	23.4700	22.1800	23.3100	+4.016%	1,412,117	+8.666%
2026-06-03	21.8500	22.6050	21.8050	22.4100	+2.893%	1,799,443	+13.030%
2026-06-02	22.4900	22.6350	21.3300	21.7800	-4.683%	2,029,041	+16.299%
2026-06-01	23.7700	24.0550	22.6200	22.8500	-4.553%	2,327,957	+10.853%
2026-05-29	23.5600	24.0750	23.3047	23.9400	+2.923%	1,844,053	+5.806%
2026-05-28	23.4100	23.9000	22.7400	23.2600	-0.556%	1,257,970	+8.899%
2026-05-27	23.1300	23.5500	23.0000	23.3900	+1.080%	1,685,021	+8.294%
2026-05-26	23.6200	23.7500	23.0100	23.1400	-1.069%	1,219,447	+9.464%
2026-05-22	23.6800	24.1200	23.2550	23.3900	-1.350%	1,130,551	+8.294%
2026-05-21	23.4200	24.1200	23.1050	23.7100	+1.455%	1,272,124	+6.833%
2026-05-20	22.5500	23.7200	22.5500	23.3700	+4.098%	1,547,855	+8.387%
2026-05-19	24.2000	24.4100	22.2300	22.4500	-7.193%	2,121,109	+12.829%
2026-05-18	25.1200	25.1700	23.9800	24.1900	-3.240%	1,548,682	+4.713%
2026-05-15	25.7100	25.9500	24.8400	25.0000	-3.101%	1,519,285	+1.320%
2026-05-14	26.5300	26.6700	25.7700	25.8000	-2.494%	1,161,379	-1.822%
2026-05-13	26.6100	26.9400	26.2100	26.4600	-1.416%	1,363,336	-4.271%
2026-05-12	26.3800	26.8850	26.0100	26.8400	+2.053%	1,265,789	-5.626%
2026-05-11	26.4500	27.4200	26.2100	26.3000	+0.689%	1,861,673	-3.688%
2026-05-08	26.0500	26.6700	25.9300	26.1200	-0.038%	1,557,063	-3.025%
2026-05-07	26.1550	26.5000	25.5300	26.1300	+0.771%	1,978,688	-3.062%
2026-05-06	25.9100	27.2700	24.2300	25.9300	+3.679%	3,454,791	-2.314%
2026-05-05	24.9600	25.3200	24.4500	25.0100	+0.806%	1,481,952	+1.279%
2026-05-04	24.6900	25.3200	24.4900	24.8100	+0.161%	1,849,257	+2.096%
2026-05-01	24.9000	25.1150	24.3650	24.7700	+0.324%	1,407,228	+2.261%
2026-04-30	24.5200	25.0750	24.1700	24.6900	+2.109%	1,790,725	+2.592%
2026-04-29	24.1300	24.7600	23.7100	24.1800	-1.427%	2,058,771	+4.756%
2026-04-28	24.3200	25.1400	24.2500	24.5300	+2.251%	1,725,256	+3.261%
2026-04-27	24.1500	25.0500	23.7800	23.9900	-0.456%	1,810,348	+5.586%
2026-04-24	24.3700	24.4400	23.6850	24.1000	-0.741%	1,538,144	+5.104%
2026-04-23	24.6000	25.1100	23.9500	24.2800	-1.341%	1,464,510	+4.325%
2026-04-22	24.3100	24.7200	24.0500	24.6100	+2.116%	1,349,181	+2.926%
2026-04-21	25.1700	25.2150	23.9500	24.1000	-3.831%	1,387,162	+5.104%
2026-04-20	24.6200	25.2800	24.2500	25.0600	+1.008%	1,447,588	+1.077%
2026-04-17	24.9400	25.2400	24.5400	24.8100	+1.183%	1,725,539	+2.096%
2026-04-16	25.6400	26.1900	24.3300	24.5200	-2.621%	1,812,338	+3.303%
2026-04-15	24.7500	25.4499	24.7100	25.1800	+2.483%	1,943,961	+0.596%
2026-04-14	23.3500	24.7400	23.3500	24.5700	+3.978%	1,820,008	+3.093%
2026-04-13	23.1100	24.1200	23.0100	23.6300	+1.416%	1,472,457	+7.194%
2026-04-10	24.0200	24.1300	23.0600	23.3000	-2.551%	1,551,329	+8.712%
2026-04-09	22.9200	24.1200	22.9200	23.9100	+3.283%	1,968,312	+5.939%
2026-04-08	23.6400	23.9900	22.8750	23.1500	0.000%	1,615,498	+9.417%
2026-04-07	22.9100	23.1800	22.3400	23.1500	+1.224%	1,478,495	+9.417%
2026-04-06	22.4500	22.9700	22.2800	22.8700	+1.871%	1,352,288	+10.756%
2026-04-02	21.0500	22.4500	20.7900	22.4500	+4.809%	1,772,485	+12.829%
2026-04-01	20.9700	21.5600	20.9200	21.4200	+2.243%	2,310,482	+18.254%
2026-03-31	19.9800	21.0700	19.5400	20.9500	+8.549%	2,964,147	+20.907%
2026-03-30	19.4800	19.7700	19.1300	19.3000	-0.413%	3,655,449	+31.244%
2026-03-27	20.0000	20.0918	19.1000	19.3800	-3.100%	1,530,551	+30.702%
2026-03-26	19.6900	20.4500	19.6100	20.0000	+0.756%	2,293,889	+26.650%
2026-03-25	18.7500	19.9400	18.7000	19.8500	+7.297%	1,892,301	+27.607%
2026-03-24	19.3600	19.4000	18.2900	18.5000	-8.732%	3,782,751	+36.919%
2026-03-23	20.1750	20.3250	19.5300	20.2700	+2.013%	2,065,810	+24.963%
2026-03-20	20.5200	20.6771	19.8600	19.8700	-2.693%	3,795,739	+27.479%
2026-03-19	20.1600	20.5700	19.9000	20.4200	-0.196%	1,654,061	+24.045%
2026-03-18	21.3700	21.4960	20.3900	20.4600	-5.278%	2,879,917	+23.803%
2026-03-17	21.8000	22.1950	21.5450	21.6000	-1.008%	1,401,071	+17.269%
2026-03-16	21.5700	22.0050	21.3900	21.8200	+2.249%	980,824	+16.086%
2026-03-13	21.9400	22.2700	21.2900	21.3400	-1.704%	2,543,334	+18.697%
2026-03-12	21.9300	22.2900	21.1200	21.7100	-2.251%	1,463,050	+16.674%
2026-03-11	22.7800	22.8400	21.7400	22.2100	-2.758%	3,501,400	+14.048%
2026-03-10	22.7400	23.1900	22.3800	22.8400	+1.017%	1,138,357	+10.902%
2026-03-09	21.4000	22.8100	21.3700	22.6100	+6.400%	2,257,196	+12.030%
2026-03-06	21.2600	21.4050	20.6050	21.2500	-0.979%	2,148,915	+19.200%
2026-03-05	21.5800	21.9800	21.3900	21.4600	-1.560%	2,426,614	+18.034%
2026-03-04	22.0700	22.1900	21.4700	21.8000	-1.223%	2,277,062	+16.193%
2026-03-03	22.4000	22.8750	21.8800	22.0700	-4.127%	1,722,117	+14.771%
2026-03-02	22.5400	23.1900	22.5100	23.0200	-1.582%	1,668,336	+10.035%
2026-02-27	22.9500	23.4550	22.5400	23.3900	+1.519%	1,404,841	+8.294%
2026-02-26	22.8300	23.1700	22.4800	23.0400	+0.567%	1,341,530	+9.939%
2026-02-25	22.7200	23.0756	22.4600	22.9100	+0.703%	1,094,991	+10.563%
2026-02-24	22.6500	23.0000	22.4100	22.7500	+1.066%	1,429,749	+11.341%
2026-02-23	22.8900	23.7900	22.3900	22.5100	-0.924%	2,233,913	+12.528%
2026-02-20	21.5600	22.8700	21.3100	22.7200	+4.077%	2,130,122	+11.488%
2026-02-19	20.4100	22.1550	20.0800	21.8300	+6.748%	2,351,555	+16.033%
2026-02-18	20.0000	20.6150	19.6300	20.4500	+1.338%	2,113,176	+23.863%
2026-02-17	20.6500	20.8850	19.7800	20.1800	-1.657%	3,155,458	+25.520%
2026-02-13	21.5400	23.1700	19.6050	20.5200	-12.681%	7,200,274	+23.441%
2026-02-12	23.9600	24.3479	22.9300	23.5000	-1.591%	1,893,915	+7.787%
2026-02-11	24.2300	24.3500	23.2700	23.8800	-1.322%	1,402,600	+6.072%
2026-02-10	23.4900	24.6791	23.4900	24.2000	+1.340%	1,216,269	+4.669%
2026-02-09	24.6600	24.6700	23.7800	23.8800	-3.320%	1,707,205	+6.072%
2026-02-06	24.2500	24.8700	23.8900	24.7000	+3.825%	2,679,737	+2.551%
2026-02-05	24.5900	24.9300	23.7600	23.7900	-3.645%	1,720,573	+6.473%
2026-02-04	25.0700	25.0700	24.0800	24.6900	-0.444%	1,859,845	+2.592%
2026-02-03	24.9200	25.8200	24.3650	24.8000	+0.162%	2,604,787	+2.137%
2026-02-02	23.5600	24.9100	23.5600	24.7600	+2.867%	3,438,065	+2.302%
2026-01-30	24.1300	24.5900	23.2600	24.0700	-0.824%	3,775,613	+5.235%
2026-01-29	24.4000	24.7000	23.9800	24.2700	-0.696%	1,688,983	+4.368%
2026-01-28	24.9600	24.9600	24.3300	24.4400	-0.731%	1,805,053	+3.642%
2026-01-27	24.2300	25.0000	24.2300	24.6200	+1.275%	1,629,303	+2.884%
2026-01-26	24.1000	24.9000	24.0900	24.3100	+0.413%	1,856,286	+4.196%
2026-01-23	23.3700	24.5300	23.1600	24.2100	+3.462%	3,695,693	+4.626%
2026-01-22	22.7800	23.8700	22.7112	23.4000	+2.857%	2,323,985	+8.248%
2026-01-21	22.7200	22.9750	22.4900	22.7500	+0.530%	3,048,846	+11.341%
2026-01-20	22.1200	22.9600	22.0000	22.6300	+0.622%	2,275,717	+11.931%
2026-01-16	23.3600	23.7700	22.4300	22.4900	-4.298%	1,900,547	+12.628%
2026-01-15	23.8700	24.1200	23.0900	23.5000	-2.368%	1,760,826	+7.787%
2026-01-14	24.1200	24.3200	23.7100	24.0700	-0.166%	2,264,970	+5.235%
2026-01-13	24.4800	24.5250	23.4700	24.1100	-1.067%	3,544,656	+5.060%
2026-01-12	22.9500	24.6500	22.4000	24.3700	+8.263%	4,596,592	+3.939%
2026-01-09	23.4600	23.9000	22.5000	22.5100	-3.016%	2,724,783	+12.528%
2026-01-08	24.3000	25.0950	22.9200	23.2100	-4.091%	2,681,888	+9.134%
2026-01-07	22.8600	24.6200	22.7300	24.2000	+7.365%	4,460,466	+4.669%
2026-01-06	22.9400	23.1600	22.0700	22.5400	-2.466%	3,744,674	+12.378%
2026-01-05	23.4200	23.7500	22.6400	23.1100	-2.076%	3,956,405	+9.606%
2026-01-02	22.8400	24.0000	22.5000	23.6000	+2.609%	3,639,944	+7.331%
2025-12-31	22.5000	23.0600	21.8956	23.0000	+0.966%	3,677,438	+10.130%
2025-12-30	19.8500	22.8700	19.8000	22.7800	+15.517%	11,045,619	+11.194%
2025-12-29	19.3200	20.4900	18.4100	19.7200	-42.322%	21,698,768	+28.448%
2025-12-26	34.3800	34.4700	33.9000	34.1900	-1.128%	629,207	-25.914%
2025-12-24	34.4900	34.7600	34.1350	34.5800	+1.318%	721,613	-26.750%
2025-12-23	34.7300	34.8900	34.0700	34.1300	-1.784%	841,289	-25.784%
2025-12-22	33.5700	35.1150	33.2100	34.7500	+3.731%	2,342,867	-27.108%
2025-12-19	32.8400	34.0300	32.6500	33.5000	+2.010%	2,497,189	-24.388%
2025-12-18	33.3100	34.1700	32.6400	32.8400	-1.114%	1,475,291	-22.868%
2025-12-17	34.4300	34.6400	32.8450	33.2100	-3.291%	1,791,563	-23.728%
2025-12-16	36.0500	36.5400	34.1877	34.3400	-5.217%	1,487,907	-26.238%
2025-12-15	36.6800	36.8113	35.8200	36.2300	0.000%	1,715,239	-30.086%
2025-12-12	36.3900	36.5390	35.9330	36.2300	+0.083%	1,589,483	-30.086%
2025-12-11	36.4200	36.7400	35.9150	36.2000	+0.556%	1,321,276	-30.028%
2025-12-10	36.3800	36.4800	35.6500	36.0000	-0.826%	1,684,749	-29.639%
2025-12-09	36.3900	36.7100	35.6800	36.3000	-0.412%	2,409,203	-30.220%
2025-12-08	39.0000	39.8899	36.2200	36.4500	+0.192%	1,659,326	-30.508%
2025-12-05	36.6200	37.2500	35.9350	36.3800	-0.438%	1,281,306	-30.374%
2025-12-04	36.4600	37.2500	36.0800	36.5400	+0.247%	1,241,869	-30.679%
2025-12-03	33.5300	36.5400	33.4800	36.4500	+8.903%	2,023,170	-30.508%
2025-12-02	33.3700	34.0850	33.1600	33.4700	+0.300%	949,792	-24.320%
2025-12-01	34.3150	34.3700	33.1850	33.3700	-3.971%	1,042,679	-24.093%
2025-11-28	33.8200	34.8400	33.6000	34.7500	+2.932%	785,180	-27.108%
2025-11-26	33.2200	34.0000	32.9800	33.7600	+0.701%	1,304,200	-24.970%
2025-11-25	33.0900	33.5900	32.0600	33.5250	+2.273%	1,514,105	-24.444%
2025-11-24	33.3250	34.2100	32.5750	32.7800	-2.411%	1,878,437	-22.727%
2025-11-21	31.5200	33.7900	31.2500	33.5900	+7.729%	1,682,978	-24.591%
2025-11-20	32.2500	32.9050	31.0000	31.1800	-2.134%	1,028,333	-18.762%
2025-11-19	32.6600	32.8900	31.4800	31.8600	-2.955%	1,068,056	-20.496%
2025-11-18	32.3800	33.2100	31.8500	32.8300	+0.891%	930,017	-22.845%
2025-11-17	32.8000	33.4100	32.3100	32.5400	-1.632%	1,117,271	-22.157%
2025-11-14	32.4200	34.0100	32.3750	33.0800	+0.547%	1,265,295	-23.428%
2025-11-13	32.9300	33.8199	32.4100	32.9000	-1.879%	1,257,232	-23.009%
2025-11-12	33.2500	33.7400	32.9500	33.5300	+0.842%	1,078,903	-24.456%
2025-11-11	31.9500	33.2800	31.5000	33.2500	+4.101%	1,172,368	-23.820%
2025-11-10	31.1100	32.0750	30.3800	31.9400	+4.277%	1,157,164	-20.695%
2025-11-07	30.4200	30.7500	29.3600	30.6300	-1.034%	1,355,360	-17.303%
2025-11-06	31.8500	31.8800	30.0515	30.9500	-2.887%	1,872,496	-18.158%
2025-11-05	28.9000	32.2500	28.5601	31.8700	-1.818%	2,780,698	-20.521%
2025-11-04	32.9700	33.5000	32.4100	32.4600	-3.018%	1,524,778	-21.965%
2025-11-03	34.0000	34.9600	32.9350	33.4700	-3.266%	1,407,583	-24.320%
2025-10-31	34.9900	35.3800	34.3550	34.6000	-1.621%	1,267,731	-26.792%
2025-10-30	34.3700	35.5700	34.2600	35.1700	+1.677%	1,107,873	-27.978%
2025-10-29	34.5300	35.7700	33.9400	34.5900	-0.518%	1,264,900	-26.771%
2025-10-28	34.9100	35.9500	34.4700	34.7700	-1.529%	1,188,028	-27.150%
2025-10-27	34.4100	35.4800	34.0001	35.3100	+5.309%	1,745,976	-28.264%
2025-10-24	33.6900	34.2100	33.2501	33.5300	-0.297%	1,083,559	-24.456%
2025-10-23	33.2100	34.1100	33.0200	33.6300	+1.479%	1,002,485	-24.680%
2025-10-22	34.0500	34.3300	33.1000	33.1400	-3.071%	934,492	-23.567%
2025-10-21	34.1600	34.7800	33.8906	34.1900	-0.610%	1,179,186	-25.914%
2025-10-20	33.2900	34.7500	33.0500	34.4000	+5.408%	1,306,720	-26.366%
2025-10-17	33.8400	34.2200	32.3900	32.6350	-3.930%	1,238,730	-22.384%
2025-10-16	33.7400	34.5000	33.3000	33.9700	+1.615%	2,046,186	-25.434%
2025-10-15	31.7700	33.5700	31.6030	33.4300	+5.491%	1,570,378	-24.230%
2025-10-14	31.9500	32.1400	31.4400	31.6900	-1.031%	1,229,112	-20.069%
2025-10-13	31.5100	32.3000	31.3692	32.0200	+1.812%	1,003,315	-20.893%
2025-10-10	31.8100	31.8350	30.9300	31.4500	-0.663%	1,574,174	-19.459%
2025-10-09	31.0100	32.1000	30.9300	31.6600	+2.592%	1,642,776	-19.994%
2025-10-08	29.7400	31.5100	29.6000	30.8600	+3.766%	1,276,444	-17.920%
2025-10-07	30.4900	30.5250	29.5700	29.7400	-1.491%	1,452,254	-14.829%
2025-10-06	31.4200	31.7000	30.1500	30.1900	-3.268%	1,320,520	-16.098%
2025-10-03	31.0400	31.6192	30.8200	31.2100	+1.003%	1,364,503	-18.840%
2025-10-02	30.2150	30.9300	29.8115	30.9000	+3.034%	1,224,156	-18.026%
2025-10-01	30.2200	30.8600	29.5950	29.9900	-0.299%	1,961,783	-15.539%
2025-09-30	30.4400	30.6000	29.6300	30.0800	-0.922%	1,623,559	-15.791%
2025-09-29	29.2600	31.1500	29.0200	30.3600	+4.402%	2,408,438	-16.568%
2025-09-26	28.0000	29.3400	27.9900	29.0800	+4.529%	2,659,258	-12.895%
2025-09-25	28.7000	28.7000	27.7500	27.8200	-3.268%	1,611,600	-8.950%
2025-09-24	28.3800	29.0450	28.0500	28.7600	+1.268%	1,753,466	-11.926%
2025-09-23	29.3900	29.6360	28.2800	28.4000	-3.631%	1,389,135	-10.810%
2025-09-22	28.2200	29.7000	27.8800	29.4700	+4.764%	1,600,355	-14.048%
2025-09-19	29.1600	29.2000	28.0904	28.1300	-3.367%	3,627,142	-9.954%
2025-09-18	29.1700	29.5000	28.6500	29.1100	+1.393%	1,675,660	-12.985%
2025-09-17	29.6200	29.8900	28.6200	28.7100	-2.612%	1,366,722	-11.773%
2025-09-16	29.0800	29.7900	29.0750	29.4800	+1.655%	2,063,748	-14.077%
2025-09-15	30.0900	30.4500	28.9600	29.0000	-4.322%	1,994,104	-12.655%
2025-09-12	31.0200	31.4700	30.2700	30.3100	-2.946%	1,391,028	-16.430%
2025-09-11	31.2500	31.6300	30.4466	31.2300	-0.192%	1,656,280	-18.892%
2025-09-10	31.4500	31.8000	31.0400	31.2900	-0.667%	1,905,331	-19.048%
2025-09-09	31.5300	31.7399	31.2500	31.5000	-0.032%	937,317	-19.587%
2025-09-08	31.7700	31.8700	31.2200	31.5100	-0.974%	1,344,999	-19.613%
2025-09-05	31.7300	32.2600	31.2800	31.8200	+1.726%	1,325,362	-20.396%
2025-09-04	31.6300	31.9209	31.0300	31.2800	-0.856%	1,400,508	-19.022%
2025-09-03	32.0300	32.5800	31.4100	31.5500	-1.499%	1,620,112	-19.715%
2025-09-02	30.5000	32.2100	30.4250	32.0300	+6.909%	2,012,204	-20.918%
2025-08-29	30.2700	30.6000	29.7100	29.9600	-1.122%	1,340,078	-15.454%
2025-08-28	30.0500	30.6100	30.0500	30.3000	+0.731%	1,033,989	-16.403%
2025-08-27	29.5400	30.5200	29.5350	30.0800	+1.759%	1,153,953	-15.791%
2025-08-26	29.1500	29.6300	29.0400	29.5600	+0.991%	1,253,245	-14.310%
2025-08-25	29.9900	30.0800	29.1500	29.2700	-1.713%	1,061,516	-13.461%
2025-08-22	29.8800	30.4100	29.5000	29.7800	+0.881%	1,267,926	-14.943%
2025-08-21	29.0700	29.6200	28.8500	29.5200	+0.545%	1,170,653	-14.194%
2025-08-20	29.0200	29.5000	28.9950	29.3600	+0.824%	1,153,440	-13.726%
2025-08-19	29.6700	29.8400	28.9300	29.1200	-1.953%	1,269,792	-13.015%
2025-08-18	29.7800	30.0300	29.5400	29.7000	+0.034%	1,699,487	-14.714%
2025-08-15	29.1300	30.1000	29.0650	29.6900	+2.344%	1,350,458	-14.685%
2025-08-14	28.6500	29.0400	28.4900	29.0100	+0.138%	1,264,281	-12.685%
2025-08-13	28.4300	29.3700	28.1200	28.9700	+3.059%	1,691,054	-12.565%
2025-08-12	27.4500	28.1600	27.3900	28.1100	+2.629%	1,128,530	-9.890%
2025-08-11	27.5300	27.5850	27.0000	27.3900	-0.545%	1,802,058	-7.521%
2025-08-08	27.9900	28.2100	27.4000	27.5400	-1.042%	1,527,932	-8.025%
2025-08-07	27.9650	28.5605	27.4100	27.8300	-0.784%	1,880,426	-8.983%
2025-08-06	28.4800	28.9200	26.5200	28.0500	-3.008%	3,039,009	-9.697%
2025-08-05	28.1100	29.1500	27.6500	28.9200	+1.616%	1,706,156	-12.414%
2025-08-04	28.6800	28.8000	27.8800	28.4600	+0.070%	1,651,775	-10.998%
2025-08-01	27.1400	28.4800	26.8600	28.4400	+4.100%	2,240,451	-10.935%
2025-07-31	26.9500	27.5300	26.8500	27.3200	+0.663%	1,805,918	-7.284%
2025-07-30	28.2200	28.4600	27.0100	27.1400	-1.880%	2,317,736	-6.669%
2025-07-29	27.7900	28.4800	27.4000	27.6600	+0.181%	2,459,989	-8.424%
2025-07-28	27.7800	28.0300	27.2300	27.6100	+0.988%	2,025,753	-8.258%
2025-07-25	27.4200	27.5800	26.9950	27.3400	+0.147%	1,253,374	-7.352%
2025-07-24	27.9600	28.2142	27.1100	27.3000	-2.535%	2,322,121	-7.216%
2025-07-23	26.7400	28.5200	26.2700	28.0100	+5.938%	2,892,734	-9.568%
2025-07-22	26.2400	26.7199	25.9867	26.4400	+0.189%	2,991,783	-4.198%
2025-07-21	26.3900	26.8250	25.8100	26.3900	+0.304%	3,958,703	-4.017%
2025-07-18	27.4100	27.8899	25.9950	26.3100	-4.013%	3,905,838	-3.725%
2025-07-17	27.3600	27.9150	27.3100	27.4100	+0.366%	2,148,470	-7.588%
2025-07-16	27.4700	28.0200	27.1080	27.3100	+0.404%	3,045,885	-7.250%
2025-07-15	29.3400	29.3599	26.8500	27.2000	-6.945%	4,769,237	-6.875%
2025-07-14	28.5300	30.1700	28.3501	29.2300	-0.949%	4,198,304	-13.342%
2025-07-11	30.6400	30.8800	29.0300	29.5100	-4.914%	5,681,342	-14.165%
2025-07-10	33.2000	33.4075	29.0600	31.0350	-25.109%	12,979,048	-18.382%
2025-07-09	39.9700	42.3700	39.7000	41.4400	+5.124%	2,742,591	-38.875%
2025-07-08	39.6600	40.1100	39.1950	39.4200	-0.480%	1,205,385	-35.743%
2025-07-07	39.6100	39.7950	38.9100	39.6100	-0.752%	1,101,859	-36.052%
2025-07-03	39.5700	39.9800	39.0200	39.9100	+1.140%	685,292	-36.532%
2025-07-02	36.5700	39.8700	36.4800	39.4600	+8.825%	1,815,186	-35.808%
2025-07-01	36.2900	36.9899	35.5100	36.2600	-0.275%	689,899	-30.143%
2025-06-30	36.7700	37.0850	36.0800	36.3600	-0.438%	906,897	-30.336%
2025-06-27	37.4900	38.1900	35.5900	36.5200	-1.616%	2,680,706	-30.641%
2025-06-26	37.4300	37.8500	36.4200	37.1200	-0.828%	586,991	-31.762%
2025-06-25	37.1800	37.6350	36.2000	37.4300	+0.727%	690,577	-32.327%
2025-06-24	37.1300	37.4800	36.0326	37.1600	+0.896%	919,074	-31.835%
2025-06-23	36.8200	37.4500	36.3000	36.8300	-0.835%	771,591	-31.225%
2025-06-20	37.3900	37.7400	36.4500	37.1400	-0.562%	1,203,218	-31.799%
2025-06-18	36.7500	37.4100	36.0100	37.3500	+1.882%	1,019,025	-32.182%
2025-06-17	36.6500	37.1500	36.3200	36.6600	-1.213%	704,709	-30.906%
2025-06-16	37.2200	37.9000	36.3625	37.1100	-1.014%	818,506	-31.743%
2025-06-13	38.3400	39.3300	37.1300	37.4900	-4.581%	1,094,008	-32.435%
2025-06-12	37.3700	40.1900	37.1100	39.2900	+4.745%	1,919,895	-35.531%
2025-06-11	37.9500	38.4500	37.4050	37.5100	0.000%	1,510,906	-32.471%
2025-06-10	37.2000	37.9800	37.2000	37.5100	+1.269%	1,180,298	-32.471%
2025-06-09	37.8400	37.9400	36.1300	37.0400	-0.336%	1,226,114	-31.614%
2025-06-06	37.2000	37.4800	36.5001	37.1650	+0.691%	930,291	-31.844%
2025-06-05	36.6100	37.2300	35.7311	36.9100	+0.819%	1,414,500	-31.374%
2025-06-04	36.5100	36.9500	36.2016	36.6100	+0.577%	759,203	-30.811%
2025-06-03	36.3300	36.8500	35.7900	36.4000	+0.719%	869,225	-30.412%
2025-06-02	34.2000	36.4050	34.1000	36.1400	+6.200%	1,090,408	-29.911%
2025-05-30	34.8700	34.9900	33.4800	34.0300	-2.855%	1,631,751	-25.566%
2025-05-29	34.7100	35.5000	34.3500	35.0300	+1.980%	1,217,626	-27.691%
2025-05-28	35.4900	35.8533	33.9700	34.3500	-2.081%	2,002,439	-26.259%
2025-05-27	36.0700	36.2200	34.9300	35.0800	-1.626%	1,718,038	-27.794%
2025-05-23	35.0100	35.7650	35.0100	35.6600	+0.422%	441,516	-28.968%
2025-05-22	34.9700	35.7900	34.8800	35.5100	+0.282%	514,307	-28.668%
2025-05-21	36.9200	37.5500	35.2900	35.4100	-5.194%	680,773	-28.467%
2025-05-20	36.3100	37.4800	36.1800	37.3500	+3.205%	624,510	-32.182%
2025-05-19	35.3400	36.5800	35.0050	36.1900	+1.629%	675,957	-30.008%
2025-05-16	34.6800	35.6700	34.3350	35.6100	+2.210%	616,692	-28.868%
2025-05-15	34.7900	34.9600	34.2750	34.8400	+0.346%	442,025	-27.296%
2025-05-14	35.4300	36.0299	34.4700	34.7200	-1.921%	580,961	-27.045%
2025-05-13	35.9900	36.0500	34.8850	35.4000	-1.912%	705,700	-28.446%
2025-05-12	36.9250	37.2800	35.9600	36.0900	+2.791%	1,426,573	-29.814%
2025-05-09	36.3100	37.5000	35.0100	35.1100	-2.418%	1,136,698	-27.855%
2025-05-08	33.1300	36.8500	33.1300	35.9800	+7.660%	1,835,411	-29.600%
2025-05-07	35.6600	36.0250	32.7600	33.4200	-4.678%	1,766,625	-24.207%
2025-05-06	38.0000	38.3900	34.9600	35.0600	-9.802%	1,317,757	-27.752%
2025-05-05	39.2400	39.4150	38.5400	38.8700	-1.094%	588,264	-34.834%
2025-05-02	39.2000	40.1300	39.1800	39.3000	+0.847%	1,044,476	-35.547%
2025-05-01	39.0000	39.2500	37.8900	38.9700	-0.026%	662,275	-35.001%
2025-04-30	37.7950	39.2400	37.7950	38.9800	+2.390%	747,412	-35.018%
2025-04-29	37.9700	38.4400	37.6700	38.0700	+0.237%	781,968	-33.465%
2025-04-28	38.4000	38.8972	37.4900	37.9800	-0.289%	551,769	-33.307%
2025-04-25	37.4500	38.1500	36.9200	38.0900	+1.196%	575,374	-33.500%
2025-04-24	37.4300	37.8499	37.0100	37.6400	+0.884%	1,343,457	-32.705%
2025-04-23	36.9000	37.8100	36.1450	37.3100	+3.899%	966,181	-32.109%
2025-04-22	36.3300	36.3300	35.2500	35.9100	+1.441%	1,535,341	-29.463%
2025-04-21	35.1200	37.2400	34.6350	35.4000	-0.813%	1,013,059	-28.446%
2025-04-17	35.0000	35.7400	34.7430	35.6900	+2.030%	690,760	-29.028%
2025-04-16	35.0600	35.1500	34.2306	34.9800	-1.019%	746,170	-27.587%
2025-04-15	34.7400	35.5400	34.4800	35.3400	+1.203%	852,305	-28.325%
2025-04-14	34.6700	35.1000	33.8100	34.9200	+2.285%	1,204,907	-27.463%
2025-04-11	33.1700	34.5000	32.4100	34.1400	+2.955%	1,103,598	-25.806%
2025-04-10	33.2200	33.6200	31.3600	33.1600	-2.212%	1,771,285	-23.613%
2025-04-09	30.1800	34.4900	29.5900	33.9100	+9.176%	2,063,244	-25.302%
2025-04-08	32.9500	34.1500	30.1450	31.0600	-3.360%	1,303,794	-18.448%
2025-04-07	30.9900	33.3450	30.4600	32.1400	-0.894%	1,170,675	-21.189%
2025-04-04	34.3200	34.7900	32.0701	32.4300	-7.686%	879,477	-21.893%
2025-04-03	34.3500	35.4700	34.2850	35.1300	-0.679%	631,787	-27.896%
2025-04-02	33.5300	35.4200	33.5300	35.3700	+4.521%	570,899	-28.386%
2025-04-01	36.0600	36.2500	33.6900	33.8400	-6.545%	993,238	-25.148%
2025-03-31	36.9100	36.9800	35.5325	36.2100	-4.257%	958,537	-30.047%
2025-03-28	38.6400	38.7550	37.7000	37.8200	-2.751%	323,198	-33.025%
2025-03-27	38.4400	39.2050	37.9800	38.8900	+2.396%	558,142	-34.868%
2025-03-26	38.7700	38.7700	36.7100	37.9800	-1.835%	962,602	-33.307%
2025-03-25	39.1900	39.1900	38.1200	38.6900	-1.702%	851,603	-34.531%
2025-03-24	39.4400	39.8700	38.9880	39.3600	+0.459%	536,822	-35.645%
2025-03-21	38.5300	39.2800	38.1800	39.1800	+0.746%	884,051	-35.350%
2025-03-20	39.3300	40.2050	38.8600	38.8900	-1.991%	550,004	-34.868%
2025-03-19	38.8600	40.1500	38.6950	39.6800	+2.110%	818,563	-36.164%
2025-03-18	39.0200	39.5150	38.6500	38.8600	-1.968%	397,740	-34.817%
2025-03-17	39.1100	40.0700	38.4800	39.6400	+0.763%	404,596	-36.100%
2025-03-14	39.3200	40.0600	39.0500	39.3400	+0.229%	375,796	-35.613%
2025-03-13	40.2600	40.5350	39.1900	39.2500	-2.581%	427,504	-35.465%
2025-03-12	38.5000	40.4300	38.2900	40.2900	+5.113%	663,021	-37.131%
2025-03-11	37.5300	38.6550	37.2600	38.3300	+2.213%	749,790	-33.916%
2025-03-10	38.0700	38.7236	37.1000	37.5000	-2.900%	913,469	-32.453%
2025-03-07	40.0800	40.2500	38.6100	38.6200	-3.498%	711,434	-34.412%
2025-03-06	40.0600	41.1100	39.8250	40.0200	-2.080%	1,127,519	-36.707%
2025-03-05	41.0000	41.3700	39.7200	40.8700	-0.560%	787,815	-38.023%
2025-03-04	40.6500	41.2500	39.7288	41.1000	-0.388%	1,366,221	-38.370%
2025-03-03	42.6400	43.2200	40.8500	41.2600	-3.868%	694,554	-38.609%

.dark-mode .f5pdp4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5pdp4{ color: #333333; background-color: white; border: 2px solid #333333; }RAREUltragenyx Pharmaceutical Inc.stock NASDAQ

RARE
Ultragenyx Pharmaceutical Inc.
stock NASDAQ