Ultragenyx Pharmaceutical Inc. - Common Stock (RARE)

41.50Last Price

+0.35 (0.85%)Change

Ultragenyx Pharmaceutical is a biopharmaceutical company focused on developing and commercializing innovative therapies for the treatment of rare genetic disorders

The company specializes in creating novel treatments targeting serious diseases caused by genetic mutations, particularly those that affect critical metabolic pathways. With a strong emphasis on research and development, Ultragenyx strives to bring hope and improved quality of life to patients living with rare conditions by harnessing cutting-edge science and technology to address unmet medical needs.

Date Range:

2024-10-06 - 2025-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	41.15	41.95	41.09	41.50	1,482,759	41.50
1/02/2025	42.26	42.89	40.05	41.15	1,535,557	41.15
12/31/2024	42.27	0.00	42.27	42.07	0	42.07
12/30/2024	43.02	43.82	41.53	42.27	789,568	42.27
12/27/2024	43.81	44.07	42.84	43.42	686,516	43.42
12/26/2024	43.44	43.83	43.06	43.82	400,610	43.82
12/24/2024	43.96	44.21	43.24	43.75	277,950	43.75
12/23/2024	44.02	44.20	43.00	43.87	697,459	43.87
12/20/2024	43.48	44.45	42.85	44.22	1,733,571	44.22
12/19/2024	42.96	44.00	41.45	43.42	918,550	43.42
12/18/2024	44.80	45.00	42.33	42.94	1,591,031	42.94
12/17/2024	45.03	45.46	44.30	44.95	1,036,599	44.95
12/16/2024	45.78	46.75	45.26	45.40	633,523	45.40
12/13/2024	46.67	47.12	45.41	45.78	794,215	45.78
12/12/2024	48.61	49.19	46.10	46.89	745,990	46.89
12/11/2024	49.08	49.98	48.48	48.86	532,831	48.86
12/10/2024	49.43	50.00	48.29	49.09	526,755	49.09
12/09/2024	49.50	49.77	48.49	49.32	779,745	49.32
12/06/2024	47.39	49.47	47.27	49.38	815,536	49.38
12/05/2024	46.96	47.48	45.58	47.34	946,086	47.34
12/04/2024	46.50	48.22	46.40	47.11	438,043	47.11
12/03/2024	47.38	47.67	46.27	46.67	481,691	46.67
12/02/2024	47.69	48.13	47.34	47.60	532,163	47.60
11/29/2024	48.12	48.23	47.37	47.63	159,226	47.63
11/27/2024	47.69	48.24	46.96	48.13	302,449	48.13
11/26/2024	47.18	47.53	46.59	47.36	281,324	47.36
11/25/2024	47.59	48.62	47.00	47.12	609,313	47.12
11/22/2024	46.07	47.47	45.47	47.24	593,872	47.24
11/21/2024	46.02	47.14	45.91	46.02	525,620	46.02
11/20/2024	44.91	46.98	44.90	46.40	696,197	46.40
11/19/2024	43.90	45.15	43.38	45.13	1,063,713	45.13
11/18/2024	44.50	44.92	43.04	43.78	1,039,501	43.78
11/15/2024	47.36	48.11	44.53	44.75	818,886	44.75
11/14/2024	48.41	48.59	47.59	47.64	586,327	47.64
11/13/2024	48.27	49.37	47.76	48.71	1,091,274	48.71
11/12/2024	50.28	50.48	47.73	47.84	856,956	47.84
11/11/2024	50.98	53.04	50.68	50.73	1,060,633	50.73
11/08/2024	50.80	51.45	49.96	50.36	1,246,799	50.36
11/07/2024	50.53	51.32	49.60	50.43	706,142	50.43
11/06/2024	52.56	53.47	49.27	50.52	1,611,805	50.52
11/05/2024	50.09	52.19	49.89	52.18	1,748,995	52.18
11/04/2024	50.58	51.75	49.84	51.06	2,294,975	51.06
11/01/2024	51.14	51.84	50.83	50.99	680,606	50.99
10/31/2024	51.50	52.09	50.76	50.99	833,821	50.99
10/30/2024	52.30	53.20	51.50	51.84	721,993	51.84
10/29/2024	53.33	53.48	52.38	52.80	632,745	52.80
10/28/2024	54.36	55.05	52.65	53.07	922,887	53.07
10/25/2024	54.67	55.40	53.78	53.82	427,150	53.82
10/24/2024	54.51	55.23	54.19	54.82	446,818	54.82
10/23/2024	54.80	56.38	54.51	54.69	518,139	54.69
10/22/2024	54.04	55.17	53.77	54.79	374,759	54.79
10/21/2024	56.16	56.20	54.28	54.46	419,882	54.46
10/18/2024	56.81	57.09	56.19	56.26	310,163	56.26
10/17/2024	57.70	57.97	56.02	56.77	497,778	56.77
10/16/2024	57.55	57.99	56.69	57.70	658,786	57.70
10/15/2024	56.33	57.34	55.72	57.12	581,457	57.12
10/14/2024	54.72	56.74	54.68	56.19	557,042	56.19
10/11/2024	53.87	55.11	53.52	55.10	810,474	55.10
10/10/2024	52.76	54.33	52.76	53.87	561,800	53.87
10/09/2024	53.20	53.53	52.21	53.38	530,506	53.38
10/08/2024	53.01	54.41	52.51	53.30	540,797	53.30
10/07/2024	53.83	54.25	51.72	52.43	661,979	52.43