Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultragenyx Pharmaceu
(NQ:
RARE
)
40.14
+1.49 (+3.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
112.50
115.06
110.56
111.62
365,307
-1.81(-1.60%)
Aug 28, 2015
107.03
114.83
106.24
113.43
451,442
+5.33(+4.93%)
Aug 27, 2015
109.78
113.66
104.31
108.10
600,125
+0.70(+0.65%)
Aug 26, 2015
101.89
107.84
97.15
107.40
697,186
+8.11(+8.17%)
Aug 25, 2015
97.53
102.71
94.01
99.29
657,332
+5.78(+6.18%)
Aug 24, 2015
97.98
103.15
91.81
93.51
771,797
-9.36(-9.10%)
Aug 21, 2015
103.40
108.58
101.93
102.87
925,202
-5.24(-4.85%)
Aug 20, 2015
115.77
116.40
106.83
108.11
827,728
-8.88(-7.59%)
Aug 19, 2015
110.66
119.50
109.94
116.99
741,443
+5.38(+4.82%)
Aug 18, 2015
114.27
117.01
111.14
111.61
476,926
-3.06(-2.67%)
Aug 17, 2015
109.85
114.98
109.33
114.67
275,830
+4.16(+3.76%)
Aug 14, 2015
110.18
113.74
106.23
110.51
474,676
-1.79(-1.59%)
Aug 13, 2015
115.92
119.44
111.89
112.30
304,726
-2.62(-2.28%)
Aug 12, 2015
109.70
116.80
106.02
114.92
418,894
+3.02(+2.70%)
Aug 11, 2015
112.62
115.48
110.33
111.90
262,286
-1.99(-1.75%)
Aug 10, 2015
111.04
116.84
110.76
113.89
340,940
+4.25(+3.88%)
Aug 07, 2015
112.10
112.47
105.69
109.64
350,391
-2.83(-2.52%)
Aug 06, 2015
120.89
121.82
110.68
112.47
487,816
-7.80(-6.49%)
Aug 05, 2015
118.18
122.70
116.57
120.27
290,423
+3.82(+3.28%)
Aug 04, 2015
118.29
119.17
115.27
116.45
343,905
-1.31(-1.11%)
Aug 03, 2015
120.44
122.79
116.20
117.76
278,012
-3.17(-2.62%)
Jul 31, 2015
115.09
121.38
115.09
120.93
709,171
+5.11(+4.41%)
Jul 30, 2015
116.37
116.54
110.91
115.82
484,559
-0.62(-0.53%)
Jul 29, 2015
120.04
121.64
110.28
116.44
490,261
-4.16(-3.45%)
Jul 28, 2015
118.64
122.31
115.07
120.60
426,735
+3.54(+3.02%)
Jul 27, 2015
125.76
126.54
116.60
117.06
756,010
-14.30(-10.89%)
Jul 24, 2015
132.06
135.43
130.04
131.36
658,504
-2.02(-1.51%)
Jul 23, 2015
131.85
134.67
131.01
133.38
473,573
+1.47(+1.11%)
Jul 22, 2015
127.00
133.32
127.00
131.91
417,416
+3.71(+2.89%)
Jul 21, 2015
133.00
136.74
125.61
128.20
499,980
-5.89(-4.39%)
Jul 20, 2015
134.78
137.05
130.97
134.09
662,748
+1.29(+0.97%)
Jul 17, 2015
125.06
133.28
123.62
132.80
756,510
+7.93(+6.35%)
Jul 16, 2015
124.49
126.50
121.91
124.87
2,269,906
-1.33(-1.05%)
Jul 15, 2015
123.50
133.96
122.59
126.20
686,157
-0.57(-0.45%)
Jul 14, 2015
119.31
127.55
119.01
126.77
498,201
+7.80(+6.56%)
Jul 13, 2015
118.09
119.85
117.02
118.97
516,293
+2.03(+1.74%)
Jul 10, 2015
114.45
118.13
111.64
116.94
690,188
+4.29(+3.81%)
Jul 09, 2015
103.44
113.42
103.44
112.65
754,550
+13.63(+13.76%)
Jul 08, 2015
102.95
104.40
98.68
99.02
340,656
-5.36(-5.14%)
Jul 07, 2015
103.22
105.56
100.42
104.38
326,166
+1.68(+1.64%)
Jul 06, 2015
102.48
104.45
100.05
102.70
274,757
-0.01(-0.01%)
Jul 02, 2015
104.02
102.71
102.71
102.71
231,500
-1.15(-1.11%)
Jul 01, 2015
103.61
105.39
102.06
103.86
274,470
+1.47(+1.44%)
Jun 30, 2015
99.84
102.53
98.19
102.39
306,287
+3.95(+4.01%)
Jun 29, 2015
102.26
105.97
98.22
98.44
447,215
-4.72(-4.58%)
Jun 26, 2015
100.00
103.46
100.00
103.16
4,144,479
+3.33(+3.34%)
Jun 25, 2015
100.41
100.60
96.02
99.83
434,408
-0.47(-0.47%)
Jun 24, 2015
103.73
104.05
99.79
100.30
381,788
-3.41(-3.29%)
Jun 23, 2015
102.82
104.25
99.22
103.71
469,297
+0.74(+0.72%)
Jun 22, 2015
100.99
104.30
99.28
102.97
417,684
+2.38(+2.37%)
Jun 19, 2015
97.88
100.94
96.23
100.59
610,188
+2.74(+2.80%)
Jun 18, 2015
95.67
100.72
95.67
97.85
494,752
+2.85(+3.00%)
Jun 17, 2015
92.62
97.00
92.12
95.00
352,249
+2.89(+3.14%)
Jun 16, 2015
88.27
92.43
87.94
92.11
351,561
+3.45(+3.89%)
Jun 15, 2015
87.31
89.67
85.94
88.66
306,916
+0.39(+0.44%)
Jun 12, 2015
87.45
88.50
85.75
88.27
211,313
+0.55(+0.63%)
Jun 11, 2015
90.28
90.95
85.61
87.72
332,817
-1.90(-2.12%)
Jun 10, 2015
88.19
90.97
86.79
89.62
282,426
+0.57(+0.64%)
Jun 09, 2015
88.23
90.19
86.53
89.05
210,494
+0.28(+0.32%)
Jun 08, 2015
90.23
91.00
87.02
88.77
234,378
-0.47(-0.53%)
Jun 05, 2015
87.42
91.00
87.42
89.24
398,770
+2.21(+2.54%)
Jun 04, 2015
91.03
93.00
86.13
87.03
480,946
-4.59(-5.01%)
Jun 03, 2015
91.65
95.64
90.76
91.62
448,327
-0.94(-1.02%)
Jun 02, 2015
89.00
93.48
88.20
92.56
628,472
+5.91(+6.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.