NASDAQ : RARE
Ultragenyx Pharmaceutical Inc. — Price history
Healthcare · Biotechnology · United States
Last price 16.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ultragenyx Pharmaceutical Inc. (RARE) closed at 16.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.64 | 16.93 | 15.92 | 16.1 | 2,334,108 | -4.05% |
| 2026-10-29 | 17.26 | 17.625 | 16.71 | 16.78 | 2,803,762 | -2.44% |
| 2026-10-28 | 16.73 | 17.35 | 16.473 | 17.2 | 2,323,533 | +2.69% |
| 2026-10-27 | 16.05 | 16.96 | 15.88 | 16.75 | 4,944,537 | +4.17% |
| 2026-10-26 | 15.75 | 16.22 | 15.59 | 16.08 | 3,023,155 | +2.75% |
| 2026-10-23 | 15.92 | 15.94 | 15.49 | 15.65 | 1,789,661 | -1.88% |
| 2026-10-22 | 15.78 | 16.25 | 15.6 | 15.95 | 2,374,276 | +0.19% |
| 2026-10-21 | 16.02 | 16.31 | 15.785 | 15.92 | 2,825,639 | -0.62% |
| 2026-10-20 | 15.01 | 16.27 | 14.99 | 16.02 | 3,546,967 | +6.30% |
| 2026-10-19 | 14.67 | 15.08 | 14.535 | 15.07 | 2,984,439 | +3.65% |
| 2026-10-16 | 15.11 | 15.21 | 14.44 | 14.54 | 2,926,825 | -4.15% |
| 2026-10-15 | 14.87 | 15.37 | 14.79 | 15.17 | 3,332,835 | +1.81% |
| 2026-10-14 | 14.93 | 15.18 | 14.67 | 14.9 | 2,955,623 | -0.13% |
| 2026-10-13 | 15.27 | 15.39 | 14.69 | 14.92 | 5,306,280 | -2.48% |
| 2026-10-12 | 15.42 | 15.49 | 15.1 | 15.3 | 2,898,640 | -1.16% |
| 2026-10-09 | 15.3 | 15.73 | 15.23 | 15.48 | 2,927,581 | +1.24% |
| 2026-10-08 | 14.79 | 15.52 | 14.43 | 15.29 | 5,396,933 | +2.69% |
| 2026-10-07 | 14.37 | 15.253 | 14.345 | 14.89 | 4,162,727 | +2.97% |
| 2026-10-06 | 14.6 | 14.7 | 14.08 | 14.46 | 3,892,009 | -0.28% |
| 2026-10-05 | 15.25 | 15.31 | 14.21 | 14.5 | 4,656,685 | -4.73% |
| 2026-10-02 | 14.9 | 15.28 | 14.67 | 15.22 | 3,880,767 | +3.19% |
| 2026-10-01 | 15.03 | 15.25 | 14.62 | 14.75 | 4,117,609 | -1.86% |
| 2026-09-30 | 15.475 | 15.53 | 14.86 | 15.03 | 4,422,692 | -1.89% |
| 2026-09-29 | 14.455 | 15.5 | 14.11 | 15.32 | 5,884,641 | +6.32% |
| 2026-09-28 | 14.33 | 14.47 | 14.11 | 14.41 | 4,939,905 | -0.62% |
| 2026-09-25 | 14.87 | 14.94 | 14.151 | 14.5 | 4,306,057 | -1.83% |
| 2026-09-24 | 14.73 | 14.87 | 14.545 | 14.77 | 3,493,112 | -0.74% |
| 2026-09-23 | 15.4 | 15.498 | 14.54 | 14.88 | 5,712,615 | -4.71% |
| 2026-09-22 | 14.78 | 16.12 | 14.475 | 15.615 | 8,134,199 | +6.59% |
| 2026-09-21 | 14.58 | 15.01 | 14.275 | 14.65 | 5,270,376 | +0.96% |
| 2026-09-18 | 14.79 | 15.07 | 14.07 | 14.51 | 13,335,258 | +0.07% |
| 2026-09-17 | 13.22 | 14.575 | 13.2 | 14.5 | 12,427,775 | +12.58% |
| 2026-09-16 | 13.07 | 13.22 | 12.73 | 12.88 | 5,031,174 | -1.45% |
| 2026-09-15 | 13.56 | 13.59 | 12.88 | 13.07 | 5,655,014 | -3.97% |
| 2026-09-14 | 14.44 | 14.444 | 13.6 | 13.61 | 5,929,198 | -4.83% |
| 2026-09-11 | 14.43 | 14.7 | 14.13 | 14.3 | 3,253,692 | -0.69% |
| 2026-09-10 | 14.25 | 14.44 | 13.95 | 14.4 | 3,665,282 | +0.63% |
| 2026-09-09 | 14.77 | 15.195 | 14.27 | 14.31 | 4,576,648 | -3.83% |
| 2026-09-08 | 15.097 | 15.25 | 14.628 | 14.88 | 5,926,471 | -2.75% |
| 2026-09-04 | 15.475 | 16.08 | 15.23 | 15.3 | 11,494,472 | +3.03% |
| 2026-09-03 | 14 | 15 | 13.81 | 14.85 | 27,159,724 | -44.03% |
| 2026-09-02 | 25.96 | 26.795 | 25.57 | 26.53 | 7,170,810 | +2.79% |
| 2026-09-01 | 25.215 | 25.85 | 25.105 | 25.81 | 1,872,066 | +2.38% |
| 2026-08-31 | 25.45 | 25.9 | 24.731 | 25.21 | 1,934,100 | -1.56% |
| 2026-08-28 | 26.54 | 26.73 | 25.37 | 25.61 | 1,612,887 | -2.48% |
| 2026-08-27 | 26.38 | 26.56 | 25.83 | 26.26 | 1,142,858 | -0.68% |
| 2026-08-26 | 26.545 | 26.665 | 25.613 | 26.44 | 1,667,810 | -0.08% |
| 2026-08-25 | 26.25 | 26.915 | 26 | 26.46 | 3,807,810 | +2.88% |
| 2026-08-24 | 25.75 | 26.09 | 25.3 | 25.72 | 1,536,973 | -0.43% |
| 2026-08-21 | 25.76 | 26.75 | 25.69 | 25.83 | 2,396,765 | +2.01% |
| 2026-08-20 | 28.39 | 28.5 | 25.04 | 25.32 | 3,841,137 | -3.51% |
| 2026-08-19 | 26.28 | 26.68 | 26 | 26.24 | 2,846,576 | +2.94% |
| 2026-08-18 | 25.68 | 26.109 | 24.97 | 25.49 | 1,793,436 | -2.45% |
| 2026-08-17 | 26.26 | 26.51 | 25.81 | 26.13 | 1,316,013 | -1.36% |
| 2026-08-14 | 26.3 | 26.58 | 25.75 | 26.49 | 1,222,222 | +0.42% |
| 2026-08-13 | 27.07 | 27.17 | 26.33 | 26.38 | 946,127 | -1.79% |
| 2026-08-12 | 26.79 | 27.16 | 26.11 | 26.86 | 1,545,158 | -0.37% |
| 2026-08-11 | 27.16 | 27.587 | 26.42 | 26.96 | 2,138,831 | +0.60% |
| 2026-08-10 | 25.91 | 27.11 | 25.51 | 26.8 | 2,364,777 | +3.43% |
| 2026-08-07 | 26.34 | 26.71 | 25.3 | 25.91 | 3,829,202 | +0.35% |
| 2026-08-06 | 24.99 | 26.1 | 24.805 | 25.82 | 1,960,488 | +3.57% |
| 2026-08-05 | 28.48 | 28.48 | 24.605 | 24.93 | 2,642,397 | -3.41% |
| 2026-08-04 | 25.19 | 26.13 | 25.005 | 25.81 | 2,103,772 | +3.16% |
| 2026-08-03 | 24.92 | 25.4 | 24.01 | 25.02 | 2,085,743 | +0.44% |
| 2026-07-31 | 25.95 | 26.075 | 24.595 | 24.91 | 1,537,765 | -4.34% |
| 2026-07-30 | 25.04 | 26.1 | 24.545 | 26.04 | 2,675,794 | +4.16% |
| 2026-07-29 | 25.77 | 26.15 | 24.87 | 25 | 2,330,792 | -3.77% |
| 2026-07-28 | 26.57 | 27.285 | 25.22 | 25.98 | 1,844,368 | -3.38% |
| 2026-07-27 | 27.37 | 28 | 26.69 | 26.89 | 1,766,760 | -0.04% |
| 2026-07-24 | 27.32 | 27.48 | 26.495 | 26.9 | 1,495,624 | -0.44% |
| 2026-07-23 | 27.28 | 28.05 | 27 | 27.02 | 1,888,467 | -2.26% |
| 2026-07-22 | 28.62 | 28.86 | 27.5 | 27.645 | 1,546,510 | -3.41% |
| 2026-07-21 | 29.005 | 29.1 | 28.23 | 28.62 | 2,275,867 | +0.32% |
| 2026-07-20 | 29.33 | 30.03 | 28.5 | 28.53 | 1,255,077 | -2.56% |
| 2026-07-17 | 29.16 | 30.07 | 28.9 | 29.28 | 1,500,530 | -3.11% |
| 2026-07-16 | 31.86 | 31.9 | 29.83 | 30.22 | 1,829,572 | -4.70% |
| 2026-07-15 | 31.61 | 31.8 | 30.64 | 31.71 | 1,012,610 | -1.00% |
| 2026-07-14 | 33.36 | 33.58 | 31.915 | 32.03 | 1,078,132 | -3.58% |
| 2026-07-13 | 33.065 | 33.3 | 31.81 | 33.22 | 1,394,276 | -1.77% |
| 2026-07-10 | 34.61 | 34.81 | 32.715 | 33.82 | 1,578,134 | -2.28% |
| 2026-07-09 | 34.71 | 34.805 | 33.34 | 34.61 | 1,942,584 | -0.17% |
| 2026-07-08 | 35.24 | 35.79 | 34.195 | 34.67 | 2,775,854 | -3.35% |
| 2026-07-07 | 34.19 | 36.57 | 33.57 | 35.87 | 4,421,797 | +6.44% |
| 2026-07-06 | 33.28 | 34.19 | 32.894 | 33.7 | 1,553,103 | +0.69% |
| 2026-07-02 | 32.8 | 33.5 | 32.48 | 33.47 | 1,239,269 | +3.37% |
| 2026-07-01 | 33.13 | 33.49 | 32.335 | 32.38 | 2,635,814 | -3.02% |
| 2026-06-30 | 31.01 | 35 | 30.477 | 33.39 | 6,939,359 | +8.83% |
| 2026-06-29 | 30.77 | 31.16 | 30.19 | 30.68 | 3,995,159 | -0.29% |
| 2026-06-26 | 29.39 | 30.99 | 29.36 | 30.77 | 17,178,496 | +5.20% |
| 2026-06-25 | 29.51 | 30.57 | 29.07 | 29.25 | 1,926,020 | +0.48% |
| 2026-06-24 | 29.02 | 30.14 | 29.01 | 29.11 | 1,727,750 | +1.22% |
| 2026-06-23 | 28.58 | 29.39 | 28.5 | 28.76 | 2,043,024 | -0.93% |
| 2026-06-22 | 27.56 | 29.35 | 27.49 | 29.03 | 2,067,508 | +5.79% |
| 2026-06-18 | 27.54 | 28.18 | 27.31 | 27.44 | 3,562,450 | +1.97% |
| 2026-06-17 | 25.09 | 27.9 | 25.09 | 26.91 | 3,242,963 | +8.29% |
| 2026-06-16 | 25.54 | 25.66 | 24.51 | 24.85 | 2,747,383 | -2.09% |
| 2026-06-15 | 24.62 | 25.38 | 24.5 | 25.38 | 1,479,242 | +4.23% |
| 2026-06-12 | 24.08 | 24.81 | 24.005 | 24.35 | 1,846,693 | +1.54% |
| 2026-06-11 | 22.93 | 24.08 | 22.48 | 23.98 | 1,527,247 | +4.40% |
| 2026-06-10 | 22.56 | 23.23 | 22.425 | 22.97 | 1,200,756 | +0.79% |
| 2026-06-09 | 22.14 | 23.045 | 22.03 | 22.79 | 1,622,579 | +5.56% |
| 2026-06-08 | 22.15 | 22.29 | 21.39 | 21.59 | 1,689,366 | -1.46% |
| 2026-06-05 | 23.31 | 23.41 | 21.74 | 21.91 | 1,117,024 | -6.01% |
| 2026-06-04 | 22.51 | 23.47 | 22.18 | 23.31 | 1,412,117 | +4.02% |
| 2026-06-03 | 21.85 | 22.605 | 21.805 | 22.41 | 1,799,442 | +2.89% |
| 2026-06-02 | 22.49 | 22.635 | 21.33 | 21.78 | 2,029,040 | -4.68% |
| 2026-06-01 | 23.77 | 24.055 | 22.62 | 22.85 | 2,327,957 | -4.55% |
| 2026-05-29 | 23.56 | 24.075 | 23.305 | 23.94 | 1,844,053 | +2.92% |
| 2026-05-28 | 23.41 | 23.9 | 22.74 | 23.26 | 1,257,970 | -0.56% |
| 2026-05-27 | 23.13 | 23.55 | 23 | 23.39 | 1,685,021 | +1.08% |
| 2026-05-26 | 23.62 | 23.75 | 23.01 | 23.14 | 1,219,447 | -1.07% |
| 2026-05-22 | 23.68 | 24.12 | 23.255 | 23.39 | 1,130,550 | -1.35% |
| 2026-05-21 | 23.42 | 24.12 | 23.105 | 23.71 | 1,272,125 | +1.45% |
| 2026-05-20 | 22.55 | 23.72 | 22.55 | 23.37 | 1,547,854 | +4.10% |
| 2026-05-19 | 24.2 | 24.41 | 22.23 | 22.45 | 2,121,475 | -7.19% |
| 2026-05-18 | 25.12 | 25.17 | 23.98 | 24.19 | 1,548,682 | -3.24% |
| 2026-05-15 | 25.71 | 25.95 | 24.84 | 25 | 1,519,285 | -3.10% |
| 2026-05-14 | 26.53 | 26.67 | 25.77 | 25.8 | 1,161,379 | -2.49% |
| 2026-05-13 | 26.61 | 26.94 | 26.21 | 26.46 | 1,363,335 | -1.42% |
| 2026-05-12 | 26.38 | 26.885 | 26.01 | 26.84 | 1,265,789 | +2.05% |