RARE
Ultragenyx Pharm (RARE)
NASDAQ
$15.17+$0.42 (+2.83%)
Price as of Oct 02, 2026 5:34 PM EDT
  • $1.5B
    Market Cap
  • -52.27%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -42.85%
    Low Price$12.88
    High Price$26.53
  • 3 Months
    -54.45%
    Low Price$12.88
    High Price$35.87
  • 1 Year
    -52.27%
    Low Price$12.88
    High Price$36.54
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
15.03
15.25
14.62
14.75
-1.86%
4,120,285
09/30/2026
15.48
15.53
14.86
15.03
-1.89%
4,422,692
09/29/2026
14.46
15.50
14.11
15.32
+6.32%
5,884,651
09/28/2026
14.33
14.47
14.11
14.41
-0.62%
4,939,704
09/25/2026
14.87
14.94
14.15
14.50
-1.83%
4,306,057
09/24/2026
14.73
14.87
14.55
14.77
-0.74%
3,492,906
09/23/2026
15.40
15.50
14.54
14.88
-4.71%
5,712,615
09/22/2026
14.78
16.12
14.48
15.62
+6.59%
8,112,904
09/21/2026
14.58
15.01
14.28
14.65
+0.96%
5,270,363
09/18/2026
14.79
15.07
14.07
14.51
+0.07%
13,312,300
09/17/2026
13.22
14.58
13.20
14.50
+12.58%
12,427,775
09/16/2026
13.07
13.22
12.73
12.88
-1.45%
5,031,174
09/15/2026
13.56
13.59
12.88
13.07
-3.97%
5,655,000
09/14/2026
14.44
14.44
13.60
13.61
-4.83%
5,929,198
09/11/2026
14.43
14.70
14.13
14.30
-0.69%
3,253,692
09/10/2026
14.25
14.44
13.95
14.40
+0.63%
3,665,257
09/09/2026
14.77
15.19
14.27
14.31
-3.83%
4,576,648
09/08/2026
15.10
15.25
14.63
14.88
-2.75%
5,926,471
09/04/2026
15.48
16.08
15.23
15.30
+3.03%
11,494,472
09/03/2026
14.00
15.00
13.81
14.85
-44.03%
27,159,724
09/02/2026
25.96
26.80
25.57
26.53
+2.79%
7,170,810
09/01/2026
25.22
25.85
25.11
25.81
+2.38%
1,872,066
08/31/2026
25.45
25.90
24.73
25.21
-1.56%
1,930,819
08/28/2026
26.54
26.73
25.37
25.61
-2.48%
1,612,887
08/27/2026
26.38
26.56
25.83
26.26
-0.68%
1,142,858
08/26/2026
26.55
26.67
25.61
26.44
-0.08%
1,667,810
08/25/2026
26.25
26.92
26.00
26.46
+2.88%
3,807,810
08/24/2026
25.75
26.09
25.30
25.72
-0.43%
1,536,973
08/21/2026
25.76
26.75
25.69
25.83
+2.01%
2,396,765
08/20/2026
28.39
28.50
25.04
25.32
-3.51%
3,841,137
08/19/2026
26.28
26.68
26.00
26.24
+2.94%
2,834,051
08/18/2026
25.68
26.11
24.97
25.49
-2.45%
1,793,433
08/17/2026
26.26
26.51
25.81
26.13
-1.36%
1,316,013
08/14/2026
26.30
26.58
25.75
26.49
+0.42%
1,222,222
08/13/2026
27.07
27.17
26.33
26.38
-1.79%
946,127
08/12/2026
26.79
27.16
26.11
26.86
-0.37%
1,545,158
08/11/2026
27.16
27.59
26.42
26.96
+0.60%
2,138,831
08/10/2026
25.91
27.11
25.51
26.80
+3.43%
2,364,777
08/07/2026
26.34
26.71
25.30
25.91
+0.35%
3,829,202
08/06/2026
24.99
26.10
24.81
25.82
+3.57%
1,960,488
08/05/2026
28.48
28.48
24.61
24.93
-3.41%
2,642,397
08/04/2026
25.19
26.13
25.01
25.81
+3.16%
2,103,772
08/04/2026
-$0.90 Earnings
08/03/2026
24.92
25.40
24.01
25.02
+0.44%
2,085,743
07/31/2026
25.95
26.08
24.60
24.91
-4.34%
1,537,765
07/30/2026
25.04
26.10
24.55
26.04
+4.16%
2,675,794
07/29/2026
25.77
26.15
24.87
25.00
-3.77%
2,330,792
07/28/2026
26.57
27.29
25.22
25.98
-3.38%
1,844,368
07/27/2026
27.37
28.00
26.69
26.89
-0.04%
1,766,760
07/24/2026
27.32
27.48
26.50
26.90
-0.44%
1,495,624
07/23/2026
27.28
28.05
27.00
27.02
-2.26%
1,888,467
07/22/2026
28.62
28.86
27.50
27.65
-3.41%
1,546,510
07/21/2026
29.01
29.10
28.23
28.62
+0.32%
2,275,867
07/20/2026
29.33
30.03
28.50
28.53
-2.56%
1,255,077
07/17/2026
29.16
30.07
28.90
29.28
-3.11%
1,500,530
07/16/2026
31.86
31.90
29.83
30.22
-4.70%
1,829,572
07/15/2026
31.61
31.80
30.64
31.71
-1.00%
1,010,243
07/14/2026
33.36
33.58
31.92
32.03
-3.58%
1,068,544
07/13/2026
33.07
33.30
31.81
33.22
-1.77%
1,394,276
07/10/2026
34.61
34.81
32.72
33.82
-2.28%
1,578,134
07/09/2026
34.71
34.81
33.34
34.61
-0.17%
1,942,584
07/08/2026
35.24
35.79
34.20
34.67
-3.35%
2,775,702
07/07/2026
34.19
36.57
33.57
35.87
+6.44%
4,421,735
07/06/2026
33.28
34.19
32.89
33.70
+0.69%
1,553,103
07/02/2026
32.80
33.50
32.48
33.47
+3.37%
1,239,269
07/01/2026
33.13
33.49
32.34
32.38
-3.02%
2,635,814
06/30/2026
31.01
35.00
30.48
33.39
+8.83%
6,939,359
06/29/2026
30.77
31.16
30.19
30.68
-0.29%
3,995,158
06/26/2026
29.39
30.99
29.36
30.77
+5.20%
17,178,496
06/25/2026
29.51
30.57
29.07
29.25
+0.48%
1,926,020
06/24/2026
29.02
30.14
29.01
29.11
+1.22%
1,727,530
06/23/2026
28.58
29.39
28.50
28.76
-0.93%
2,043,024
06/22/2026
27.56
29.35
27.49
29.03
+5.79%
2,067,508
06/18/2026
27.54
28.18
27.31
27.44
+1.97%
3,562,450
06/17/2026
25.09
27.90
25.09
26.91
+8.29%
3,242,963
06/16/2026
25.54
25.66
24.51
24.85
-2.09%
2,747,383
06/15/2026
24.62
25.38
24.50
25.38
+4.23%
1,478,842
06/12/2026
24.08
24.81
24.01
24.35
+1.54%
1,846,693
06/11/2026
22.93
24.08
22.48
23.98
+4.40%
1,527,247
06/10/2026
22.56
23.23
22.43
22.97
+0.79%
1,200,756
06/09/2026
22.14
23.05
22.03
22.79
+5.56%
1,622,579
06/08/2026
22.15
22.29
21.39
21.59
-1.46%
1,689,366
06/05/2026
23.31
23.41
21.74
21.91
-6.01%
1,117,024
06/04/2026
22.51
23.47
22.18
23.31
+4.02%
1,412,117
06/03/2026
21.85
22.61
21.81
22.41
+2.89%
1,798,371
06/02/2026
22.49
22.64
21.33
21.78
-4.68%
2,029,040
06/01/2026
23.77
24.06
22.62
22.85
-4.55%
2,327,957
05/29/2026
23.56
24.08
23.30
23.94
+2.92%
1,844,053
05/28/2026
23.41
23.90
22.74
23.26
-0.56%
1,257,970
05/27/2026
23.13
23.55
23.00
23.39
+1.08%
1,685,021
05/26/2026
23.62
23.75
23.01
23.14
-1.07%
1,219,447
05/22/2026
23.68
24.12
23.26
23.39
-1.35%
1,130,550
05/21/2026
23.42
24.12
23.11
23.71
+1.45%
1,272,124
05/20/2026
22.55
23.72
22.55
23.37
+4.10%
1,547,854
05/19/2026
24.20
24.41
22.23
22.45
-7.19%
2,121,109
05/18/2026
25.12
25.17
23.98
24.19
-3.24%
1,548,249
05/15/2026
25.71
25.95
24.84
25.00
-3.10%
1,519,285
05/14/2026
26.53
26.67
25.77
25.80
-2.49%
1,161,379
05/13/2026
26.61
26.94
26.21
26.46
-1.42%
1,363,334
05/12/2026
26.38
26.89
26.01
26.84
+2.05%
1,265,789