RARE - Ultragenyx Pharmaceutical Inc.
25.06
0.250 0.998%
Share volume: 1,447,708
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$24.81
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $24.62 | $24.62 | $25.28 | $25.28 | $24.25 | $24.25 | $25.06 | $25.06 | 1,447,708 | $1,447,708.00 |
| 04-17-2026 | $24.94 | $24.94 | $25.24 | $25.24 | $24.54 | $24.54 | $24.81 | $24.81 | 1,725,538 | $1,725,538.00 |
| 04-16-2026 | $25.64 | $25.64 | $26.19 | $26.19 | $24.33 | $24.33 | $24.52 | $24.52 | 1,812,338 | $1,812,338.00 |
| 04-15-2026 | $24.75 | $24.75 | $25.45 | $25.45 | $24.71 | $24.71 | $25.18 | $25.18 | 1,943,960 | $1,943,960.00 |
| 04-14-2026 | $23.35 | $23.35 | $24.74 | $24.74 | $23.35 | $23.35 | $24.57 | $24.57 | 1,820,008 | $1,820,008.00 |
| 04-13-2026 | $23.11 | $23.11 | $24.12 | $24.12 | $23.01 | $23.01 | $23.63 | $23.63 | 1,472,457 | $1,472,457.00 |
| 04-10-2026 | $24.02 | $24.02 | $24.13 | $24.13 | $23.06 | $23.06 | $23.30 | $23.30 | 1,551,328 | $1,551,328.00 |
| 04-09-2026 | $22.92 | $22.92 | $24.12 | $24.12 | $22.92 | $22.92 | $23.91 | $23.91 | 1,965,749 | $1,965,749.00 |
| 04-08-2026 | $23.64 | $23.64 | $23.99 | $23.99 | $22.88 | $22.88 | $23.15 | $23.15 | 1,615,498 | $1,615,498.00 |
| 04-07-2026 | $22.91 | $22.91 | $23.18 | $23.18 | $22.34 | $22.34 | $23.15 | $23.15 | 1,478,494 | $1,478,494.00 |