Ultragenyx Pharmaceutical Inc. Common Stockのデータ

Ultragenyx Pharmaceutical Inc. Common Stockの基本情報

名前 Ultragenyx Pharmaceutical Inc. Common Stock
ティッカー RARE
国 United States
上場年 2014.0
セクター Health Care

Ultragenyx Pharmaceutical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 151.69 144.06 150.34 144.34 480600.0 144.34
2021-02-12 155.76 145.8 155.76 150.26 679300.0 150.26
2021-02-11 171.51 159.64 170.53 162.78 286000.0 162.78
2021-02-10 175.0 160.8 169.03 167.22 529800.0 167.22
2021-02-09 171.87 164.83 166.56 167.73 253400.0 167.73
2021-02-08 166.17 158.02 164.41 165.84 447800.0 165.84
2021-02-05 163.13 155.37 157.3 162.22 238000.0 162.22
2021-02-04 155.11 149.27 151.38 155.0 282200.0 155.0
2021-02-03 155.6 145.37 153.75 150.24 490100.0 150.24
2021-02-02 153.44 145.65 148.48 153.15 315400.0 153.15
2021-02-01 146.9 139.58 140.36 145.63 409100.0 145.63
2021-01-29 144.18 136.3 139.81 138.59 286100.0 138.59
2021-01-28 144.21 137.01 138.99 140.6 371000.0 140.6
2021-01-27 140.4 130.22 135.88 136.16 454000.0 136.16
2021-01-26 148.49 138.93 147.67 139.97 291300.0 139.97
2021-01-25 147.45 138.67 140.79 146.76 460300.0 146.76
2021-01-22 140.86 131.74 131.74 140.47 415300.0 140.47
2021-01-21 136.62 131.19 136.62 133.09 501200.0 133.09
2021-01-20 140.61 134.48 138.65 135.15 401900.0 135.15
2021-01-19 141.93 136.22 140.6 138.87 473500.0 138.87
2021-01-15 141.86 136.69 139.0 137.97 808500.0 137.97
2021-01-14 140.33 134.23 134.54 139.87 366000.0 139.87
2021-01-13 139.43 133.85 137.5 134.71 618500.0 134.71
2021-01-12 143.44 136.3 141.47 137.64 555300.0 137.64
2021-01-11 152.8 140.4 150.83 141.74 664600.0 141.74
2021-01-08 153.15 145.41 145.45 150.59 918500.0 150.59
2021-01-07 145.6 138.04 138.05 145.4 653100.0 145.4
2021-01-06 138.5 131.84 133.73 137.49 554500.0 137.49
2021-01-05 140.81 133.19 137.31 134.99 374200.0 134.99
2021-01-04 138.67 134.81 138.54 136.47 780000.0 136.47
2020-12-31 145.73 137.83 144.99 138.43 834200.0 138.43
2020-12-30 150.49 138.52 148.5 144.37 1103500.0 144.37
2020-12-29 171.3 141.96 168.75 147.44 1310300.0 147.44
2020-12-28 175.87 169.88 175.11 169.89 517900.0 169.89
2020-12-24 179.65 168.76 179.09 172.87 157300.0 172.87
2020-12-23 177.96 168.04 174.28 177.39 313000.0 177.39
2020-12-22 175.58 166.28 169.18 173.0 529900.0 173.0
2020-12-21 168.03 161.98 163.72 167.4 457200.0 167.4
2020-12-18 168.39 162.82 163.64 168.04 1329600.0 168.04
2020-12-17 166.96 161.53 162.03 164.56 398900.0 164.56
2020-12-16 164.15 158.45 160.0 160.86 374800.0 160.86
2020-12-15 159.29 154.01 154.77 158.88 417400.0 158.88
2020-12-14 158.29 145.8 145.8 153.22 930100.0 153.22
2020-12-11 146.88 132.69 133.65 144.94 540900.0 144.94
2020-12-10 135.53 127.77 127.77 134.19 418800.0 134.19
2020-12-09 142.3 128.03 137.73 128.87 474400.0 128.87
2020-12-08 138.52 129.37 129.87 137.68 425400.0 137.68
2020-12-07 130.06 127.19 127.19 129.93 456900.0 129.93
2020-12-04 129.91 124.17 124.54 128.53 409400.0 128.53
2020-12-03 124.55 117.95 117.95 124.14 404100.0 124.14
2020-12-02 119.13 115.15 116.91 117.98 258800.0 117.98
2020-12-01 121.23 116.3 120.2 117.38 320700.0 117.38
2020-11-30 124.13 117.52 122.56 118.54 529400.0 118.54
2020-11-27 123.07 120.06 120.5 122.42 169300.0 122.42
2020-11-25 124.36 118.26 119.65 119.83 377400.0 119.83
2020-11-24 119.49 114.0 115.56 118.88 398200.0 118.88
2020-11-23 117.0 113.57 115.27 114.69 192700.0 114.69
2020-11-20 114.78 110.21 112.29 114.37 266500.0 114.37
2020-11-19 116.98 111.79 113.09 112.82 305400.0 112.82
2020-11-18 120.0 113.9 120.0 114.05 308600.0 114.05
2020-11-17 119.74 114.44 118.24 119.37 216900.0 119.37
2020-11-16 119.18 115.95 118.15 118.67 291900.0 118.67
2020-11-13 118.16 115.51 116.88 117.22 223100.0 117.22
2020-11-12 123.35 111.69 117.62 115.48 600100.0 115.48
2020-11-11 122.51 117.66 118.92 120.68 341500.0 120.68
2020-11-10 118.0 111.25 113.87 117.48 386900.0 117.48
2020-11-09 118.8 111.08 115.7 113.72 483900.0 113.72
2020-11-06 115.46 111.22 114.41 111.42 329700.0 111.42
2020-11-05 115.87 112.36 113.17 114.41 503300.0 114.41
2020-11-04 114.17 102.9 103.38 113.53 757800.0 113.53
2020-11-03 102.77 95.08 95.95 102.0 634700.0 102.0
2020-11-02 101.54 91.17 100.01 95.53 1518000.0 95.53
2020-10-30 102.14 93.84 94.84 100.5 1256100.0 100.5
2020-10-29 97.8 91.95 92.77 95.0 1706600.0 95.0
2020-10-28 100.0 90.5 92.58 95.0 615400.0 95.0
2020-10-27 99.79 90.03 91.09 97.44 745300.0 97.44
2020-10-26 94.8 90.39 92.26 91.25 299400.0 91.25
2020-10-23 94.61 90.57 92.0 93.06 248600.0 93.06
2020-10-22 92.63 89.62 89.62 91.9 272900.0 91.9
2020-10-21 91.27 87.65 90.56 89.13 197000.0 89.13
2020-10-20 92.22 86.85 91.26 90.0 301800.0 90.0
2020-10-19 93.07 90.52 92.56 91.15 282600.0 91.15
2020-10-16 95.9 90.85 92.09 91.97 488000.0 91.97
2020-10-15 94.56 87.27 88.0 93.77 325800.0 93.77
2020-10-14 99.25 91.3 96.6 92.69 325900.0 92.69
2020-10-13 98.05 93.97 95.28 97.4 283100.0 97.4
2020-10-12 96.48 92.6 94.45 95.5 294800.0 95.5
2020-10-09 96.5 93.15 95.0 94.45 232200.0 94.45
2020-10-08 96.58 92.96 94.67 94.43 472300.0 94.43
2020-10-07 94.88 88.91 89.94 94.2 374100.0 94.2
2020-10-06 91.57 88.29 89.83 88.89 330900.0 88.89
2020-10-05 89.67 84.54 84.54 89.25 359000.0 89.25
2020-10-02 87.75 83.35 84.36 84.4 386400.0 84.4
2020-10-01 85.72 82.43 82.5 85.71 394900.0 85.71
2020-09-30 86.71 81.76 85.46 82.19 246000.0 82.19
2020-09-29 85.73 82.3 82.73 85.1 297400.0 85.1
2020-09-28 83.21 81.04 82.9 82.5 188400.0 82.5
2020-09-25 82.25 79.72 80.03 82.07 257200.0 82.07
2020-09-24 82.91 78.85 82.41 80.01 214400.0 80.01
2020-09-23 85.82 82.39 83.07 82.74 334800.0 82.74
2020-09-22 82.86 77.56 80.53 82.81 341500.0 82.81
2020-09-21 83.84 79.95 81.5 80.45 381000.0 80.45
2020-09-18 84.8 80.0 83.73 82.87 702000.0 82.87
2020-09-17 82.69 80.44 81.02 82.42 340200.0 82.42
2020-09-16 83.65 81.13 81.49 82.4 440600.0 82.4
2020-09-15 82.48 77.36 78.0 81.23 478400.0 81.23
2020-09-14 78.36 75.28 75.28 77.24 545200.0 77.24
2020-09-11 76.79 73.32 75.29 73.83 281100.0 73.83
2020-09-10 79.25 73.42 76.38 74.27 508500.0 74.27
2020-09-09 76.64 73.82 74.09 76.33 395900.0 76.33
2020-09-08 75.89 72.83 73.7 72.98 351400.0 72.98
2020-09-04 79.37 73.32 78.54 75.81 441800.0 75.81
2020-09-03 80.69 77.24 80.31 78.09 411900.0 78.09
2020-09-02 82.6 78.92 82.08 80.86 378400.0 80.86
2020-09-01 85.16 81.5 85.16 82.3 348000.0 82.3
2020-08-31 87.47 84.91 85.59 85.06 350600.0 85.06
2020-08-28 86.21 83.23 84.68 85.69 186200.0 85.69
2020-08-27 84.55 80.87 84.05 83.99 296500.0 83.99
2020-08-26 87.98 83.49 87.0 83.58 285700.0 83.58
2020-08-25 87.5 84.32 84.32 87.05 226200.0 87.05
2020-08-24 89.42 83.25 88.69 84.53 256600.0 84.53
2020-08-21 88.47 86.46 87.96 87.56 266800.0 87.56
2020-08-20 88.7 86.36 87.1 87.96 130000.0 87.96
2020-08-19 89.7 86.88 88.2 87.94 309500.0 87.94
2020-08-18 88.67 84.86 87.17 87.9 278100.0 87.9
2020-08-17 90.92 84.9 84.9 87.56 314700.0 87.56
2020-08-14 86.06 83.79 85.57 85.11 202700.0 85.11
2020-08-13 86.98 83.94 84.25 85.89 256500.0 85.89
2020-08-12 84.61 81.87 83.39 83.81 315600.0 83.81
2020-08-11 86.15 82.65 85.29 82.86 320900.0 82.86
2020-08-10 85.87 83.88 84.75 85.15 275100.0 85.15
2020-08-07 87.81 84.12 84.66 84.84 289700.0 84.84
2020-08-06 84.81 82.9 83.53 84.56 225000.0 84.56
2020-08-05 85.35 82.34 84.7 83.46 276500.0 83.46
2020-08-04 84.37 81.51 83.43 84.17 358200.0 84.17
2020-08-03 83.91 78.38 78.56 83.54 431700.0 83.54
2020-07-31 84.5 77.25 82.36 78.16 557200.0 78.16
2020-07-30 78.69 75.12 75.28 77.6 333100.0 77.6
2020-07-29 78.23 75.22 77.65 76.25 339300.0 76.25
2020-07-28 80.95 76.82 80.95 76.84 376900.0 76.84
2020-07-27 81.64 76.73 77.37 81.42 385500.0 81.42
2020-07-24 78.52 76.14 78.01 77.77 387900.0 77.77
2020-07-23 83.64 78.35 82.92 78.93 358300.0 78.93
2020-07-22 86.14 82.45 84.65 82.95 273100.0 82.95
2020-07-21 88.88 84.0 87.62 84.3 256400.0 84.3
2020-07-20 90.19 86.38 86.88 87.91 322200.0 87.91
2020-07-17 87.09 83.43 84.22 85.88 713500.0 85.88
2020-07-16 85.2 82.59 84.4 84.99 386000.0 84.99
2020-07-15 87.72 84.84 86.29 85.41 325700.0 85.41
2020-07-14 84.33 79.91 82.32 84.29 365000.0 84.29
2020-07-13 87.8 81.74 87.17 81.95 474900.0 81.95
2020-07-10 88.85 85.84 88.32 86.26 259200.0 86.26
2020-07-09 90.42 86.45 89.91 87.95 317400.0 87.95
2020-07-08 91.77 87.81 88.37 90.0 394200.0 90.0
2020-07-07 90.76 86.86 87.17 87.88 445700.0 87.88
2020-07-06 90.98 86.59 87.06 86.75 714300.0 86.75
2020-07-02 86.11 83.26 84.88 86.04 663400.0 86.04
2020-07-01 85.5 78.65 79.64 84.65 1295700.0 84.65
2020-06-30 78.74 72.43 73.17 78.22 1236800.0 78.22
2020-06-29 77.17 73.02 77.17 73.66 375400.0 73.66
2020-06-26 78.1 75.27 77.18 76.58 1186100.0 76.58
2020-06-25 78.07 73.07 73.4 77.53 595100.0 77.53
2020-06-24 78.48 73.09 77.23 73.52 455200.0 73.52
2020-06-23 79.67 77.17 77.77 77.8 548400.0 77.8
2020-06-22 77.87 74.25 77.87 76.79 610900.0 76.79
2020-06-19 78.22 70.87 72.99 78.22 1610700.0 78.22
2020-06-18 73.92 70.96 71.06 72.48 527100.0 72.48
2020-06-17 72.38 69.79 71.12 71.49 570400.0 71.49
2020-06-16 72.06 69.0 71.3 70.8 287000.0 70.8
2020-06-15 69.65 66.14 66.89 69.21 316300.0 69.21
2020-06-12 69.17 66.22 68.36 68.06 370000.0 68.06
2020-06-11 69.67 66.32 69.67 66.46 511900.0 66.46
2020-06-10 73.77 71.19 72.77 71.31 271700.0 71.31
2020-06-09 72.97 70.22 70.46 71.85 345500.0 71.85
2020-06-08 71.71 68.83 70.3 70.67 316700.0 70.67
2020-06-05 71.54 65.31 70.25 69.92 436300.0 69.92
2020-06-04 74.03 69.6 71.89 69.9 369900.0 69.9
2020-06-03 74.98 72.28 74.69 72.5 496700.0 72.5
2020-06-02 75.2 68.29 69.38 75.09 628200.0 75.09
2020-06-01 70.73 67.03 68.48 69.6 359300.0 69.6
2020-05-29 69.52 65.95 68.97 68.46 420900.0 68.46
2020-05-28 72.67 68.34 71.81 68.59 357800.0 68.59
2020-05-27 74.18 68.11 74.18 71.11 558600.0 71.11
2020-05-26 75.76 73.02 74.93 73.59 864000.0 73.59
2020-05-22 74.08 70.2 70.54 73.81 483000.0 73.81
2020-05-21 71.76 69.54 70.63 70.49 355700.0 70.49
2020-05-20 72.58 69.0 71.65 70.63 458700.0 70.63
2020-05-19 73.85 71.38 72.6 71.61 617700.0 71.61
2020-05-18 76.0 71.55 72.0 72.59 945600.0 72.59
2020-05-15 71.31 63.94 65.26 71.29 632400.0 71.29
2020-05-14 65.49 62.34 62.5 64.73 460400.0 64.73
2020-05-13 67.41 61.96 65.2 64.08 447300.0 64.08
2020-05-12 69.99 65.93 68.0 66.29 506200.0 66.29
2020-05-11 67.62 62.74 63.98 67.36 708000.0 67.36
2020-05-08 65.93 62.26 63.03 63.84 411100.0 63.84
2020-05-07 68.9 62.61 68.9 63.12 694800.0 63.12
2020-05-06 67.53 64.21 65.12 66.26 395500.0 66.26
2020-05-05 66.31 63.91 65.94 64.68 367300.0 64.68
2020-05-04 64.8 57.45 58.46 64.72 597000.0 64.72
2020-05-01 60.78 57.1 59.73 58.65 476000.0 58.65
2020-04-30 64.65 60.38 62.85 60.43 496700.0 60.43
2020-04-29 65.86 63.22 65.3 63.64 524500.0 63.64
2020-04-28 69.88 63.67 69.88 63.7 540900.0 63.7
2020-04-27 70.49 65.78 66.98 68.97 652100.0 68.97
2020-04-24 66.67 64.34 64.75 66.23 505700.0 66.23
2020-04-23 67.27 64.31 64.62 64.57 497400.0 64.57
2020-04-22 65.3 62.47 63.7 64.53 687000.0 64.53
2020-04-21 62.97 58.26 58.26 62.12 635100.0 62.12
2020-04-20 64.61 57.77 58.05 63.1 953300.0 63.1
2020-04-17 58.85 56.15 58.07 58.57 525500.0 58.57
2020-04-16 57.8 54.73 56.5 56.66 413600.0 56.66
2020-04-15 57.8 54.3 56.43 56.11 896500.0 56.11
2020-04-14 57.88 54.5 54.5 57.59 564600.0 57.59
2020-04-13 54.19 51.73 51.73 53.23 412100.0 53.23
2020-04-09 55.56 51.21 54.05 52.5 536500.0 52.5
2020-04-08 53.57 50.22 52.06 53.02 379300.0 53.02
2020-04-07 53.9 50.1 52.77 50.71 657100.0 50.71
2020-04-06 51.89 48.5 49.84 51.46 609100.0 51.46
2020-04-03 50.0 47.08 50.0 48.3 408700.0 48.3
2020-04-02 50.02 46.46 46.94 50.02 697900.0 50.02
2020-04-01 48.57 42.32 43.24 46.91 1104900.0 46.91
2020-03-31 44.88 42.57 44.08 44.43 483800.0 44.43
2020-03-30 44.74 41.51 42.84 44.32 442200.0 44.32
2020-03-27 43.37 40.76 42.5 42.36 478000.0 42.36
2020-03-26 45.4 41.95 42.91 44.5 546100.0 44.5
2020-03-25 43.1 40.52 41.53 42.46 578400.0 42.46
2020-03-24 41.88 38.27 40.04 41.49 833600.0 41.49
2020-03-23 41.74 36.24 38.03 38.13 591600.0 38.13
2020-03-20 40.9 36.39 38.72 37.37 775300.0 37.37
2020-03-19 38.96 34.27 34.94 38.24 914100.0 38.24
2020-03-18 39.04 32.87 35.28 34.94 831400.0 34.94
2020-03-17 37.87 31.99 34.67 37.5 1102600.0 37.5
2020-03-16 39.6 32.56 32.56 33.8 976200.0 33.8
2020-03-13 44.68 36.8 43.45 43.34 761700.0 43.34
2020-03-12 43.63 37.18 41.63 41.34 932100.0 41.34
2020-03-11 48.87 44.4 47.65 45.35 500800.0 45.35
2020-03-10 49.22 44.98 47.24 49.18 463000.0 49.18
2020-03-09 49.55 45.3 46.15 45.65 552900.0 45.65
2020-03-06 53.62 48.89 52.06 50.32 616400.0 50.32
2020-03-05 55.88 53.32 54.85 54.02 338600.0 54.02
2020-03-04 56.15 51.02 51.32 56.1 602300.0 56.1
2020-03-03 57.75 53.36 57.28 54.25 331900.0 54.25
2020-03-02 57.2 54.07 56.63 57.07 474300.0 57.07
2020-02-28 56.22 50.72 51.09 56.08 686100.0 56.08
2020-02-27 55.94 52.66 54.2 53.14 552400.0 53.14
2020-02-26 57.4 54.99 55.39 55.71 302100.0 55.71
2020-02-25 58.27 54.65 57.49 54.8 357700.0 54.8
2020-02-24 57.77 55.47 57.32 57.02 427600.0 57.02
2020-02-21 61.38 58.65 60.84 59.39 405000.0 59.39
2020-02-20 61.96 59.06 61.46 60.85 524800.0 60.85
2020-02-19 62.1 60.5 61.22 61.55 326900.0 61.55
2020-02-18 61.62 59.6 60.61 61.1 486700.0 61.1