Italia markets closed

Ultragenyx Pharmaceutical Inc. (RARE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,75-0,45 (-1,04%)
Alla chiusura: 04:00PM EDT
43,58 +0,83 (+1,94%)
Dopo ore: 05:20PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202444,8845,5142,6742,7542,751.142.412
02 mag 202443,6644,0242,3943,2043,20805.200
01 mag 202442,6144,1242,2443,3043,301.610.400
30 apr 202443,5844,3242,5142,5442,54714.700
29 apr 202444,5245,3643,9244,0244,02625.800
26 apr 202444,1644,5843,7144,2444,24450.400
25 apr 202443,4143,9942,7343,8543,85470.800
24 apr 202445,5245,5543,6144,2844,28670.600
23 apr 202443,7445,5843,1345,1145,11836.700
22 apr 202443,2344,4442,4043,6943,69592.400
19 apr 202443,2643,9241,0742,3742,37675.400
18 apr 202444,1044,8043,3243,3843,38768.200
17 apr 202442,2644,6342,2544,1144,11908.200
16 apr 202442,8544,2042,2142,3142,31886.800
15 apr 202444,5444,5442,0142,8742,871.727.300
12 apr 202450,1550,7146,8147,0047,00784.200
11 apr 202452,0052,5650,3550,7050,70638.700
10 apr 202449,6751,6849,4151,6151,61560.100
09 apr 202450,3651,2450,2450,5650,56530.500
08 apr 202450,3951,2049,2150,2350,23488.900
05 apr 202446,5950,8445,8350,2450,24981.000
04 apr 202447,5549,5047,0447,0847,08554.400
03 apr 202446,4847,5045,7147,0847,08620.700
02 apr 202446,0346,7045,2446,5946,59815.100
01 apr 202446,7447,0445,7246,9746,97578.300
28 mar 202446,9147,1246,2846,6946,69543.700
27 mar 202445,9747,1645,5446,8246,82551.400
26 mar 202445,9746,2445,0145,4645,46362.300
25 mar 202445,8746,3145,0245,4245,42442.700
22 mar 202446,8147,0545,5645,8545,85403.700
21 mar 202447,3447,9446,6346,6546,65473.600
20 mar 202446,9447,2646,3547,0147,01516.800
19 mar 202446,1147,3846,1147,0047,00892.400
18 mar 202447,9447,9446,5346,5946,59853.900
15 mar 202446,6147,6346,2247,3747,371.792.100
14 mar 202447,8548,1846,4746,6546,651.090.100
13 mar 202447,8249,2747,6048,5548,55848.000
12 mar 202448,2648,7647,3147,6647,66549.000
11 mar 202450,6650,9548,4048,5148,51639.200
08 mar 202451,4251,7450,1650,5350,53501.000
07 mar 202451,6552,0950,4950,8550,85554.600
06 mar 202451,4251,7750,8851,2651,26435.100
05 mar 202452,6253,2550,1451,4751,47790.600
04 mar 202453,7653,7752,0153,3153,31692.900
01 mar 202452,2354,5652,0353,6953,69743.800
29 feb 202453,6854,3951,6851,7251,721.347.300
28 feb 202453,6654,4852,5852,7552,75924.100
27 feb 202450,9753,9050,7053,6653,66910.700
26 feb 202449,4350,7149,0950,2550,25553.600
23 feb 202448,7850,2248,7449,4849,48454.400
22 feb 202448,0049,3647,4948,8848,88395.400
21 feb 202447,9648,5347,6748,1848,18456.500
20 feb 202448,4749,7347,2947,8747,87706.700
16 feb 202447,0049,5746,5848,9248,921.079.300
15 feb 202446,3247,1145,8146,2646,26843.500
14 feb 202444,6445,9344,4045,6645,66583.600
13 feb 202445,3945,3943,6943,9843,98584.200
12 feb 202446,9047,8246,4646,7446,74646.800
09 feb 202445,2247,1345,1746,7346,73432.000
08 feb 202444,8245,6644,7945,4545,45652.700
07 feb 202445,8745,9144,5944,7144,71496.900
06 feb 202445,0645,9644,4445,8945,89733.400
05 feb 202442,6244,9842,2444,7644,76710.100
02 feb 202443,7943,7942,6243,0243,02621.300
01 feb 202444,4944,7143,6544,1044,10693.600
31 gen 202444,8845,6143,6844,1144,11561.100
30 gen 202446,2146,2144,4444,8844,88561.900
29 gen 202445,1446,4844,3345,9945,99718.600
26 gen 202445,5045,9644,8144,9744,97551.600
25 gen 202444,1445,3243,8445,2545,25689.200
24 gen 202444,9644,9643,4943,6143,61559.600
23 gen 202445,3845,6743,5244,4844,48444.100
22 gen 202444,5845,9143,7244,6344,63714.400
19 gen 202443,3644,7442,6744,6044,603.197.900
18 gen 202443,6443,7241,8743,1643,16826.500
17 gen 202443,7343,7342,7643,4443,44904.300
16 gen 202444,9245,7343,5444,0044,001.069.400
12 gen 202446,4047,0845,3145,7045,70921.000
11 gen 202446,6547,0545,7046,1546,15813.500
10 gen 202448,4549,2346,7647,1647,16740.700
09 gen 202449,1849,3747,7048,3548,35627.100
08 gen 202447,5949,7946,3349,7849,781.203.800
05 gen 202446,5147,8545,5747,6047,60753.800
04 gen 202448,3549,1146,6647,0947,091.224.400
03 gen 202447,6948,7047,0847,9547,951.232.900
02 gen 202447,3449,0047,3448,1748,17787.300
29 dic 202348,2548,3847,5147,8247,82573.400
28 dic 202349,0049,9347,7248,2748,27901.200
27 dic 202347,7549,2447,2049,1949,19711.300
26 dic 202348,3048,5247,5047,6247,62488.000
22 dic 202345,6347,5745,6347,5047,50525.000
21 dic 202345,9647,0044,8045,5445,54584.600
20 dic 202347,9447,9445,2945,3945,39780.600
19 dic 202345,7448,4545,6448,2148,21694.300
18 dic 202345,9446,6844,7345,6645,66686.800
15 dic 202346,0047,3945,3545,9745,972.259.400
14 dic 202345,5746,1244,7345,9145,911.061.100
13 dic 202343,4445,1643,2844,7544,751.009.500
12 dic 202340,5244,1939,7543,4343,43661.900
11 dic 202340,6941,0539,4240,6240,62953.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...