RARE
Ultragenyx Pharm (RARE)
NASDAQ
$29.02-$0.009 (-0.03%)
Price as of Jun 23, 2026 3:03 PM EDT
  • $2.9B
    Market Cap
  • -21.18%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +24.11%
    Low Price$21.59
    High Price$29.03
  • 3 Months
    +46.10%
    Low Price$19.30
    High Price$29.03
  • 1 Year
    -21.18%
    Low Price$18.50
    High Price$41.44
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
26.45
27.42
26.21
26.30
+0.69%
1,861,673
05/08/2026
26.05
26.67
25.93
26.12
-0.04%
1,557,063
05/07/2026
26.16
26.50
25.53
26.13
+0.77%
1,978,688
05/06/2026
25.91
27.27
24.23
25.93
+3.68%
3,454,791
05/05/2026
24.96
25.32
24.45
25.01
+0.81%
1,481,952
05/05/2026
-$1.84 Earnings
05/04/2026
24.69
25.32
24.49
24.81
+0.16%
1,849,256
05/01/2026
24.90
25.12
24.37
24.77
+0.32%
1,407,228
04/30/2026
24.52
25.08
24.17
24.69
+2.11%
1,790,724
04/29/2026
24.13
24.76
23.71
24.18
-1.43%
2,058,771
04/28/2026
24.32
25.14
24.25
24.53
+2.25%
1,725,256
04/27/2026
24.15
25.05
23.78
23.99
-0.46%
1,810,348
04/24/2026
24.37
24.44
23.69
24.10
-0.74%
1,538,143
04/23/2026
24.60
25.11
23.95
24.28
-1.34%
1,464,509
04/22/2026
24.31
24.72
24.05
24.61
+2.12%
1,349,181
04/21/2026
25.17
25.22
23.95
24.10
-3.83%
1,387,162
04/20/2026
24.62
25.28
24.25
25.06
+1.01%
1,447,588
04/17/2026
24.94
25.24
24.54
24.81
+1.18%
1,725,538
04/16/2026
25.64
26.19
24.33
24.52
-2.62%
1,812,338
04/15/2026
24.75
25.45
24.71
25.18
+2.48%
1,943,960
04/14/2026
23.35
24.74
23.35
24.57
+3.98%
1,820,008
04/13/2026
23.11
24.12
23.01
23.63
+1.42%
1,472,457
04/10/2026
24.02
24.13
23.06
23.30
-2.55%
1,551,328
04/09/2026
22.92
24.12
22.92
23.91
+3.28%
1,968,311
04/08/2026
23.64
23.99
22.88
23.15
0.00%
1,615,498
04/07/2026
22.91
23.18
22.34
23.15
+1.22%
1,478,494
04/06/2026
22.45
22.97
22.28
22.87
+1.87%
1,352,287
04/02/2026
21.05
22.45
20.79
22.45
+4.81%
1,772,484
04/01/2026
20.97
21.56
20.92
21.42
+2.24%
2,310,481
03/31/2026
19.98
21.07
19.54
20.95
+8.55%
2,964,147
03/30/2026
19.48
19.77
19.13
19.30
-0.41%
3,655,448
03/27/2026
20.00
20.09
19.10
19.38
-3.10%
1,530,550
03/26/2026
19.69
20.45
19.61
20.00
+0.76%
2,293,889
03/25/2026
18.75
19.94
18.70
19.85
+7.30%
1,892,301
03/24/2026
19.36
19.40
18.29
18.50
-8.73%
3,782,751
03/23/2026
20.18
20.33
19.53
20.27
+2.01%
2,065,809
03/20/2026
20.52
20.68
19.86
19.87
-2.69%
3,795,739
03/19/2026
20.16
20.57
19.90
20.42
-0.20%
1,654,061
03/18/2026
21.37
21.50
20.39
20.46
-5.28%
2,879,916
03/17/2026
21.80
22.20
21.55
21.60
-1.01%
1,401,070
03/16/2026
21.57
22.01
21.39
21.82
+2.25%
980,824
03/13/2026
21.94
22.27
21.29
21.34
-1.70%
2,543,334
03/12/2026
21.93
22.29
21.12
21.71
-2.25%
1,463,050
03/11/2026
22.78
22.84
21.74
22.21
-2.76%
3,501,399
03/10/2026
22.74
23.19
22.38
22.84
+1.02%
1,138,357
03/09/2026
21.40
22.81
21.37
22.61
+6.40%
2,257,195
03/06/2026
21.26
21.41
20.61
21.25
-0.98%
2,148,915
03/05/2026
21.58
21.98
21.39
21.46
-1.56%
2,426,613
03/04/2026
22.07
22.19
21.47
21.80
-1.22%
2,277,062
03/03/2026
22.40
22.88
21.88
22.07
-4.13%
1,722,117
03/02/2026
22.54
23.19
22.51
23.02
-1.58%
1,668,388
02/27/2026
22.95
23.46
22.54
23.39
+1.52%
1,405,262
02/26/2026
22.83
23.17
22.48
23.04
+0.57%
1,341,530
02/25/2026
22.72
23.08
22.46
22.91
+0.70%
1,095,094
02/24/2026
22.65
23.00
22.41
22.75
+1.07%
1,429,749
02/23/2026
22.89
23.79
22.39
22.51
-0.92%
2,234,313
02/20/2026
21.56
22.87
21.31
22.72
+4.08%
2,130,122
02/19/2026
20.41
22.16
20.08
21.83
+6.75%
2,351,800
02/18/2026
20.00
20.62
19.63
20.45
+1.34%
2,113,176
02/17/2026
20.65
20.89
19.78
20.18
-1.66%
3,155,585
02/13/2026
21.54
23.17
19.61
20.52
-12.68%
7,200,566
02/12/2026
23.96
24.35
22.93
23.50
-1.59%
1,893,915
02/12/2026
-$1.29 Earnings
02/11/2026
24.23
24.35
23.27
23.88
-1.32%
1,402,702
02/10/2026
23.49
24.68
23.49
24.20
+1.34%
1,216,269
02/09/2026
24.66
24.67
23.78
23.88
-3.32%
1,707,205
02/06/2026
24.25
24.87
23.89
24.70
+3.83%
2,679,737
02/05/2026
24.59
24.93
23.76
23.79
-3.65%
1,720,623
02/04/2026
25.07
25.07
24.08
24.69
-0.44%
1,859,848
02/03/2026
24.92
25.82
24.37
24.80
+0.16%
2,604,807
02/02/2026
23.56
24.91
23.56
24.76
+2.87%
3,438,065
01/30/2026
24.13
24.59
23.26
24.07
-0.82%
3,775,613