XNAS
Datos históricos de Ultragenyx Pharmaceutical Inc.
Ultragenyx Pharmaceutical Inc. · RARE
$15.55
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:18:59 UTC
- Variación en el periodo
- −50.78%
- Máximo
- US$39.89
- 8 de diciembre de 2025
- Mínimo
- US$12.73
- 16 de septiembre de 2026
- Volumen medio diario
- 2.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.30 | 15.73 | 15.23 | 15.48 | +1.24% | 2.93 M |
| 8 oct 2026 | 14.79 | 15.52 | 14.43 | 15.29 | +2.69% | 5.4 M |
| 7 oct 2026 | 14.37 | 15.25 | 14.35 | 14.89 | +2.97% | 4.16 M |
| 6 oct 2026 | 14.60 | 14.70 | 14.08 | 14.46 | −0.28% | 3.89 M |
| 5 oct 2026 | 15.25 | 15.31 | 14.21 | 14.50 | −4.73% | 4.66 M |
| 2 oct 2026 | 14.90 | 15.28 | 14.67 | 15.22 | +3.19% | 3.88 M |
| 1 oct 2026 | 15.03 | 15.25 | 14.62 | 14.75 | −1.86% | 4.12 M |
| 30 sep 2026 | 15.48 | 15.53 | 14.86 | 15.03 | −1.89% | 4.42 M |
| 29 sep 2026 | 14.46 | 15.50 | 14.11 | 15.32 | +6.32% | 5.88 M |
| 28 sep 2026 | 14.33 | 14.47 | 14.11 | 14.41 | −0.62% | 4.94 M |
| 25 sep 2026 | 14.87 | 14.94 | 14.15 | 14.50 | −1.83% | 4.31 M |
| 24 sep 2026 | 14.73 | 14.87 | 14.55 | 14.77 | −0.74% | 3.49 M |
| 23 sep 2026 | 15.40 | 15.50 | 14.54 | 14.88 | −4.71% | 5.71 M |
| 22 sep 2026 | 14.78 | 16.12 | 14.48 | 15.62 | +6.59% | 8.13 M |
| 21 sep 2026 | 14.58 | 15.01 | 14.28 | 14.65 | +0.96% | 5.27 M |
| 18 sep 2026 | 14.79 | 15.07 | 14.07 | 14.51 | +0.07% | 13.34 M |
| 17 sep 2026 | 13.22 | 14.58 | 13.20 | 14.50 | +12.58% | 12.43 M |
| 16 sep 2026 | 13.07 | 13.22 | 12.73 | 12.88 | −1.45% | 5.03 M |
| 15 sep 2026 | 13.56 | 13.59 | 12.88 | 13.07 | −3.97% | 5.66 M |
| 14 sep 2026 | 14.44 | 14.44 | 13.60 | 13.61 | −4.83% | 5.93 M |
| 11 sep 2026 | 14.43 | 14.70 | 14.13 | 14.30 | −0.69% | 3.25 M |
| 10 sep 2026 | 14.25 | 14.44 | 13.95 | 14.40 | +0.63% | 3.67 M |
| 9 sep 2026 | 14.77 | 15.19 | 14.27 | 14.31 | −3.83% | 4.58 M |
| 8 sep 2026 | 15.10 | 15.25 | 14.63 | 14.88 | −2.75% | 5.93 M |
| 4 sep 2026 | 15.48 | 16.08 | 15.23 | 15.30 | +3.03% | 11.49 M |
| 3 sep 2026 | 14.00 | 15.00 | 13.81 | 14.85 | −44.03% | 27.16 M |
| 2 sep 2026 | 25.96 | 26.80 | 25.57 | 26.53 | +2.79% | 7.17 M |
| 1 sep 2026 | 25.22 | 25.85 | 25.11 | 25.81 | +2.38% | 1.87 M |
| 31 ago 2026 | 25.45 | 25.90 | 24.73 | 25.21 | −1.56% | 1.93 M |
| 28 ago 2026 | 26.54 | 26.73 | 25.37 | 25.61 | −2.48% | 1.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.