Free Trial

Ultragenyx Pharmaceutical (RARE) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free RARE Stock Alerts
$39.34
-1.00 (-2.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ultragenyx Pharmaceutical Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-10.40%
3 Month
Performance
-24.85%
6 Month
Performance
+3.07%
Year-To-Date
Performance
-17.11%
1 Year
Performance
-20.45%
Receive RARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ultragenyx Pharmaceutical and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

RARE Stock Chart for Tuesday, May, 28, 2024

RARE Chart by TradingView

Ultragenyx Pharmaceutical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$40.34$40.34$40.89$39.40407,400 shs$3.35 billion
05/24/2024$39.90$40.34
+1.10%		$40.89$39.40407,482 shs$3.35 billion
05/23/2024$41.08$39.90
-2.87%		$41.51$39.42578,640 shs$3.32 billion
05/22/2024$40.58$41.08
+1.23%		$41.32$40.46505,027 shs$3.41 billion
05/21/2024$41.53$40.58
-2.29%		$41.60$39.95600,979 shs$3.37 billion
05/20/2024$41.87$41.53
-0.81%		$41.92$40.94731,966 shs$3.45 billion
05/17/2024$42.61$41.87
-1.74%		$43.00$41.77802,953 shs$3.48 billion
05/16/2024$41.12$42.61
+3.62%		$43.00$41.151.16 million shs$3.54 billion
05/15/2024$40.97$41.12
+0.37%		$41.78$41.04674,823 shs$3.42 billion
05/14/2024$40.96$40.97
+0.02%		$41.77$40.59558,191 shs$3.41 billion
05/13/2024$40.90$40.96
+0.15%		$41.97$40.59440,612 shs$3.41 billion
05/10/2024$41.22$40.90
-0.78%		$41.56$40.26549,642 shs$3.40 billion
05/09/2024$41.56$41.22
-0.82%		$42.08$41.06407,732 shs$3.43 billion
05/08/2024$41.96$41.56
-0.95%		$42.09$41.00731,293 shs$3.45 billion
05/07/2024$43.01$41.96
-2.44%		$43.32$41.48842,499 shs$3.49 billion
05/06/2024$42.75$43.01
+0.61%		$43.12$41.811.10 million shs$3.57 billion
05/03/2024$43.20$42.75
-1.04%		$46.01$42.681.14 million shs$3.55 billion
05/02/2024$43.30$43.20
-0.23%		$44.02$42.39804,085 shs$3.59 billion
05/01/2024$42.54$43.30
+1.79%		$44.11$42.251.61 million shs$3.60 billion
04/30/2024$44.02$42.54
-3.36%		$44.32$42.51714,710 shs$3.50 billion
04/29/2024$44.24$44.02
-0.50%		$45.36$43.92625,791 shs$3.62 billion
04/26/2024$43.85$44.24
+0.89%		$44.58$43.71450,422 shs$3.64 billion
04/25/2024$44.28$43.85
-0.97%		$44.00$42.73470,806 shs$3.61 billion
04/24/2024$45.11$44.28
-1.84%		$45.55$43.61668,679 shs$3.64 billion
04/23/2024$43.69$45.11
+3.25%		$45.58$43.13836,693 shs$3.71 billion
04/22/2024$42.37$43.69
+3.12%		$44.44$42.40592,367 shs$3.60 billion
04/19/2024$43.38$42.37
-2.33%		$43.92$41.07675,380 shs$3.49 billion
04/18/2024$44.11$43.38
-1.65%		$44.80$43.32765,767 shs$3.57 billion
04/17/2024$42.31$44.11
+4.25%		$44.63$42.25890,196 shs$3.63 billion
04/16/2024$42.87$42.31
-1.31%		$44.17$42.21886,829 shs$3.48 billion
04/15/2024$47.00$42.87
-8.79%		$44.54$42.011.73 million shs$3.53 billion
04/12/2024$50.70$47.00
-7.30%		$50.64$46.81784,218 shs$3.87 billion
04/11/2024$51.61$50.70
-1.76%		$52.56$50.35635,261 shs$4.17 billion
04/10/2024$50.56$51.61
+2.08%		$51.68$49.41559,765 shs$4.25 billion
04/09/2024$50.23$50.56
+0.66%		$51.24$50.24530,495 shs$4.16 billion
04/08/2024$50.24$50.23
-0.02%		$51.20$49.21488,911 shs$4.13 billion
04/05/2024$47.08$50.24
+6.71%		$50.78$45.83981,019 shs$4.13 billion
04/04/2024$47.08$47.08$49.50$47.04554,436 shs$3.87 billion
04/03/2024$46.59$47.08
+1.05%		$47.50$45.71620,664 shs$3.87 billion
04/02/2024$46.97$46.59
-0.81%		$46.70$45.24815,146 shs$3.83 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/01/2024$46.69$46.97
+0.60%		$47.04$45.72578,319 shs$3.87 billion
03/29/2024$46.69$46.69$47.12$46.28543,698 shs$3.84 billion
03/28/2024$46.82$46.69
-0.28%		$47.12$46.28543,698 shs$3.84 billion
03/27/2024$45.46$46.82
+2.99%		$47.16$45.55527,648 shs$3.85 billion
03/26/2024$45.42$45.46
+0.09%		$46.24$45.01362,334 shs$3.74 billion
03/25/2024$45.85$45.42
-0.94%		$46.31$45.02442,707 shs$3.77 billion
03/22/2024$46.65$45.85
-1.71%		$47.05$45.56403,664 shs$3.77 billion
03/21/2024$47.01$46.65
-0.77%		$47.94$46.63473,570 shs$3.84 billion
03/20/2024$47.00$47.01
+0.02%		$47.26$46.35516,842 shs$3.87 billion
03/19/2024$46.59$47.00
+0.88%		$47.37$46.11892,358 shs$3.87 billion
03/18/2024$47.37$46.59
-1.65%		$47.94$46.53853,866 shs$3.83 billion
03/15/2024$46.65$47.37
+1.54%		$47.63$46.221.79 million shs$3.90 billion
03/14/2024$48.55$46.65
-3.91%		$48.07$46.481.09 million shs$3.84 billion
03/13/2024$47.66$48.55
+1.87%		$49.27$47.60847,957 shs$4.00 billion
03/12/2024$48.51$47.66
-1.75%		$48.76$47.32549,006 shs$3.92 billion
03/11/2024$50.53$48.51
-4.00%		$50.95$48.40639,244 shs$3.99 billion
03/08/2024$50.85$50.53
-0.63%		$51.74$50.16501,014 shs$4.16 billion
03/07/2024$51.26$50.85
-0.80%		$52.09$50.49554,596 shs$4.19 billion
03/06/2024$51.47$51.26
-0.41%		$51.77$50.89435,079 shs$4.22 billion
03/05/2024$53.31$51.47
-3.45%		$53.25$50.14790,575 shs$4.24 billion
03/04/2024$53.69$53.31
-0.71%		$53.77$52.01692,791 shs$4.39 billion
03/01/2024$51.72$53.69
+3.81%		$54.55$52.03743,828 shs$4.42 billion
02/29/2024$52.75$51.72
-1.95%		$54.39$51.691.35 million shs$4.26 billion
02/28/2024$53.66$52.75
-1.70%		$54.48$52.58924,092 shs$4.34 billion
02/27/2024$50.25$53.66
+6.79%		$53.90$50.73910,704 shs$4.42 billion

Related Companies:
This page (NASDAQ:RARE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media