RARE - Ultragenyx Pharmaceutical Inc.
21.8
-0.270 -1.239%
Share volume: 2,251,986
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$22.07
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $22.07 | $22.07 | $22.19 | $22.19 | $21.47 | $21.47 | $21.80 | $21.80 | 2,251,986 | $2,251,986.00 |
| 03-03-2026 | $22.40 | $22.40 | $22.88 | $22.88 | $21.88 | $21.88 | $22.07 | $22.07 | 1,722,117 | $1,722,117.00 |
| 03-02-2026 | $22.54 | $22.54 | $23.19 | $23.19 | $22.51 | $22.51 | $23.02 | $23.02 | 1,668,388 | $1,668,388.00 |
| 02-27-2026 | $22.95 | $22.95 | $23.46 | $23.46 | $22.54 | $22.54 | $23.39 | $23.39 | 1,405,262 | $1,405,262.00 |
| 02-26-2026 | $22.83 | $22.83 | $23.17 | $23.17 | $22.48 | $22.48 | $23.04 | $23.04 | 1,341,530 | $1,341,530.00 |
| 02-25-2026 | $22.72 | $22.72 | $23.08 | $23.08 | $22.46 | $22.46 | $22.91 | $22.91 | 1,095,094 | $1,095,094.00 |
| 02-24-2026 | $22.65 | $22.65 | $23.00 | $23.00 | $22.41 | $22.41 | $22.75 | $22.75 | 1,429,749 | $1,429,749.00 |
| 02-23-2026 | $22.89 | $22.89 | $23.79 | $23.79 | $22.39 | $22.39 | $22.51 | $22.51 | 2,234,313 | $2,234,313.00 |
| 02-20-2026 | $21.56 | $21.56 | $22.87 | $22.87 | $21.31 | $21.31 | $22.72 | $22.72 | 2,130,122 | $2,130,122.00 |
| 02-19-2026 | $20.41 | $20.41 | $22.16 | $22.16 | $20.08 | $20.08 | $21.83 | $21.83 | 2,351,800 | $2,351,800.00 |