MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RARE — Ultragenyx Pharmaceutical Inc.
NasdaqUltragenyx Pharmaceutical Inc.
$14.89
+0.43(+2.97%)
- O
- 14.37
- H
- 15.25
- L
- 14.35
- V
- 4.16M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.89
Period Return-60.91%
Period High$42.37
Period Low$12.73
Avg Daily Volume2.30M
Total Trading Days365
RARE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.37 | $15.25 | $14.35 | $14.89 | +$0.43 | +2.97% | 4,162,352 | $14.89 | $14.35 $15.25 |
| Oct 6, 2026 | $14.60 | $14.70 | $14.08 | $14.46 | $-0.04 | -0.28% | 3,892,009 | $14.47 | $14.08 $14.70 |
| Oct 5, 2026 | $15.25 | $15.31 | $14.21 | $14.50 | $-0.72 | -4.73% | 4,656,685 | $14.61 | $14.21 $15.31 |
| Oct 2, 2026 | $14.90 | $15.28 | $14.67 | $15.22 | +$0.47 | +3.19% | 3,880,768 | $15.13 | $14.67 $15.28 |
| Oct 1, 2026 | $15.03 | $15.25 | $14.62 | $14.75 | $-0.28 | -1.86% | 4,117,609 | $14.82 | $14.62 $15.25 |
| Sep 30, 2026 | $15.48 | $15.53 | $14.86 | $15.03 | $-0.29 | -1.89% | 4,422,693 | $15.15 | $14.86 $15.53 |
| Sep 29, 2026 | $14.46 | $15.50 | $14.11 | $15.32 | +$0.91 | +6.32% | 5,884,642 | $14.94 | $14.11 $15.50 |
| Sep 28, 2026 | $14.33 | $14.47 | $14.11 | $14.41 | $-0.09 | -0.62% | 4,939,905 | $14.35 | $14.11 $14.47 |
| Sep 25, 2026 | $14.87 | $14.94 | $14.15 | $14.50 | $-0.27 | -1.83% | 4,306,057 | $14.39 | $14.15 $14.94 |
| Sep 24, 2026 | $14.73 | $14.87 | $14.55 | $14.77 | $-0.11 | -0.74% | 3,493,112 | $14.71 | $14.55 $14.87 |
| Sep 23, 2026 | $15.40 | $15.50 | $14.54 | $14.88 | $-0.74 | -4.71% | 5,712,615 | $14.86 | $14.54 $15.50 |
| Sep 22, 2026 | $14.78 | $16.12 | $14.48 | $15.62 | +$0.97 | +6.59% | 8,134,200 | $15.61 | $14.48 $16.12 |
| Sep 21, 2026 | $14.58 | $15.01 | $14.28 | $14.65 | +$0.14 | +0.96% | 5,270,376 | $14.68 | $14.28 $15.01 |
| Sep 18, 2026 | $14.79 | $15.07 | $14.07 | $14.51 | +$0.01 | +0.07% | 13,335,258 | $14.59 | $14.07 $15.07 |
| Sep 17, 2026 | $13.22 | $14.58 | $13.20 | $14.50 | +$1.62 | +12.58% | 12,427,775 | $14.10 | $13.20 $14.58 |
| Sep 16, 2026 | $13.07 | $13.22 | $12.73 | $12.88 | $-0.19 | -1.45% | 5,031,175 | $12.92 | $12.73 $13.22 |
| Sep 15, 2026 | $13.56 | $13.59 | $12.88 | $13.07 | $-0.54 | -3.97% | 5,274,696 | $13.09 | $12.88 $13.59 |
| Sep 14, 2026 | $14.44 | $14.44 | $13.60 | $13.61 | $-0.69 | -4.83% | 5,340,579 | $13.82 | $13.60 $14.44 |
| Sep 11, 2026 | $14.43 | $14.70 | $14.13 | $14.30 | $-0.10 | -0.69% | 3,253,693 | $14.32 | $14.13 $14.70 |
| Sep 10, 2026 | $14.25 | $14.44 | $13.95 | $14.40 | +$0.09 | +0.63% | 3,665,282 | $14.34 | $13.95 $14.44 |
| Sep 9, 2026 | $14.77 | $15.19 | $14.27 | $14.31 | $-0.57 | -3.83% | 4,576,649 | $14.56 | $14.27 $15.19 |
| Sep 8, 2026 | $15.10 | $15.25 | $14.63 | $14.88 | $-0.42 | -2.75% | 5,926,471 | $14.88 | $14.63 $15.25 |
| Sep 4, 2026 | $15.48 | $16.08 | $15.23 | $15.30 | +$0.45 | +3.03% | 11,494,473 | $15.58 | $15.23 $16.08 |
| Sep 3, 2026 | $14.00 | $15.00 | $13.81 | $14.85 | $-11.68 | -44.03% | 27,159,724 | $14.57 | $13.81 $15.00 |
| Sep 2, 2026 | $25.96 | $26.80 | $25.57 | $26.53 | +$0.72 | +2.79% | 3,805,263 | $20.93 | $25.57 $26.80 |
| Sep 1, 2026 | $25.22 | $25.85 | $25.11 | $25.81 | +$0.60 | +2.38% | 1,872,067 | $25.58 | $25.11 $25.85 |
| Aug 31, 2026 | $25.45 | $25.90 | $24.73 | $25.21 | $-0.40 | -1.56% | 1,930,820 | $25.11 | $24.73 $25.90 |
| Aug 28, 2026 | $26.54 | $26.73 | $25.37 | $25.61 | $-0.65 | -2.48% | 1,612,888 | $25.73 | $25.37 $26.73 |
| Aug 27, 2026 | $26.38 | $26.56 | $25.83 | $26.26 | $-0.18 | -0.68% | 1,142,859 | $26.15 | $25.83 $26.56 |
| Aug 26, 2026 | $26.55 | $26.67 | $25.61 | $26.44 | $-0.02 | -0.08% | 1,667,810 | $26.29 | $25.61 $26.67 |