UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
777.600 |
0,00%
|
28,02
|
26,69
|
28,02
|
26,89
|
| 24/07/2026 |
830.576 |
-0,41%
|
27,80
|
26,495
|
27,80
|
26,90
|
| 23/07/2026 |
762.122 |
-2,19%
|
27,56
|
27,00
|
28,05
|
27,02
|
| 22/07/2026 |
882.271 |
-3,28%
|
28,80
|
27,50
|
28,8699
|
27,645
|
| 21/07/2026 |
1.000.518 |
0,42%
|
28,50
|
28,23
|
29,23
|
28,62
|
| 20/07/2026 |
765.095 |
-2,66%
|
29,91
|
28,50
|
30,03
|
28,53
|
| 17/07/2026 |
853.324 |
-3,08%
|
29,80
|
28,96
|
30,07
|
29,28
|
| 16/07/2026 |
652.233 |
-4,73%
|
31,70
|
29,845
|
31,86
|
30,22
|
| 15/07/2026 |
616.115 |
-1,00%
|
32,12
|
30,66
|
32,30
|
31,71
|
| 14/07/2026 |
578.955 |
-3,58%
|
33,46
|
31,915
|
33,58
|
32,03
|
| 13/07/2026 |
820.543 |
-1,83%
|
33,93
|
31,81
|
33,93
|
33,22
|
| 10/07/2026 |
936.373 |
-2,28%
|
34,62
|
32,715
|
34,81
|
33,82
|
| 09/07/2026 |
1.174.436 |
-0,38%
|
34,70
|
33,375
|
34,805
|
34,61
|
| 08/07/2026 |
1.465.094 |
-3,37%
|
35,86
|
34,195
|
35,86
|
34,67
|
| 07/07/2026 |
2.799.785 |
6,47%
|
33,91
|
33,57
|
36,5699
|
35,87
|
| 06/07/2026 |
904.102 |
0,81%
|
33,40
|
32,8935
|
34,19
|
33,70
|
| 02/07/2026 |
670.970 |
3,40%
|
32,64
|
32,47
|
33,48
|
33,47
|
| 01/07/2026 |
1.197.535 |
-3,03%
|
33,39
|
32,335
|
33,65
|
32,38
|
| 30/06/2026 |
4.310.413 |
8,83%
|
30,68
|
30,4765
|
35,00
|
33,39
|
| 29/06/2026 |
2.536.132 |
-0,08%
|
30,90
|
30,19
|
31,422
|
30,68
|
| 26/06/2026 |
1.829.565 |
5,40%
|
29,25
|
29,01
|
30,99
|
30,77
|
| 25/06/2026 |
1.084.526 |
0,53%
|
29,24
|
29,07
|
30,57
|
29,25
|
| 24/06/2026 |
853.655 |
1,18%
|
28,96
|
28,96
|
30,1399
|
29,11
|
| 23/06/2026 |
1.088.231 |
-1,03%
|
29,00
|
28,50
|
29,50
|
28,76
|
| 18/06/2026 |
1.744.530 |
1,97%
|
27,40
|
27,15
|
29,03
|
29,03
|
| 17/06/2026 |
1.974.575 |
8,33%
|
24,95
|
24,84
|
27,90
|
26,91
|
| 16/06/2026 |
2.083.572 |
-2,13%
|
25,62
|
24,54
|
25,66
|
24,85
|
| 15/06/2026 |
776.170 |
3,86%
|
24,70
|
24,51
|
25,38
|
25,38
|
| 12/06/2026 |
1.118.001 |
1,54%
|
24,00
|
23,47
|
24,78
|
24,35
|
| 11/06/2026 |
766.414 |
4,51%
|
23,20
|
22,44
|
24,08
|
23,98
|
| 10/06/2026 |
597.615 |
0,77%
|
22,70
|
22,01
|
23,23
|
22,97
|
| 09/06/2026 |
866.925 |
5,63%
|
21,76
|
21,65
|
23,045
|
22,79
|
| 08/06/2026 |
625.237 |
-1,46%
|
22,40
|
21,39
|
22,49
|
21,59
|
| 05/06/2026 |
648.942 |
-5,96%
|
23,32
|
21,74
|
23,41
|
21,91
|
| 04/06/2026 |
672.905 |
3,93%
|
22,32
|
22,18
|
23,47
|
23,31
|
| 03/06/2026 |
991.824 |
2,89%
|
21,85
|
21,805
|
22,605
|
22,41
|
| 02/06/2026 |
907.236 |
-4,68%
|
22,80
|
21,33
|
22,80
|
21,78
|
| 01/06/2026 |
1.567.983 |
-4,55%
|
23,94
|
22,62
|
24,25
|
22,85
|
| 29/05/2026 |
871.723 |
2,90%
|
23,40
|
23,30
|
24,075
|
23,94
|
| 28/05/2026 |
814.727 |
-0,56%
|
23,39
|
22,74
|
23,90
|
23,26
|
| 27/05/2026 |
919.805 |
1,08%
|
23,10
|
23,00
|
23,55
|
23,39
|
| 26/05/2026 |
700.513 |
-1,07%
|
23,8387
|
23,01
|
23,8387
|
23,14
|
| 22/05/2026 |
458.245 |
-1,37%
|
23,72
|
23,23
|
24,12
|
23,39
|
| 21/05/2026 |
859.384 |
1,46%
|
23,55
|
23,1156
|
24,12
|
23,71
|
| 20/05/2026 |
920.661 |
4,10%
|
22,70
|
22,54
|
23,64
|
23,37
|
| 19/05/2026 |
1.166.976 |
-7,16%
|
24,00
|
22,23
|
24,20
|
22,45
|
| 18/05/2026 |
855.028 |
-3,24%
|
24,75
|
23,98
|
25,17
|
24,19
|
| 15/05/2026 |
405.522 |
-2,87%
|
25,77
|
24,85
|
25,95
|
25,00
|
| 14/05/2026 |
664.236 |
-2,49%
|
26,40
|
25,77
|
26,67
|
25,80
|
| 13/05/2026 |
684.597 |
-1,42%
|
26,75
|
26,21
|
26,94
|
26,46
|
| 12/05/2026 |
743.098 |
2,05%
|
25,99
|
25,99
|
26,885
|
26,84
|
| 11/05/2026 |
1.054.483 |
0,69%
|
26,12
|
25,99
|
27,415
|
26,30
|
| 08/05/2026 |
870.639 |
-0,08%
|
26,16
|
25,93
|
26,67
|
26,12
|
| 07/05/2026 |
1.037.272 |
0,83%
|
26,214
|
25,53
|
26,50
|
26,13
|
| 06/05/2026 |
2.229.904 |
3,68%
|
25,00
|
24,235
|
27,27
|
25,93
|
| 05/05/2026 |
909.799 |
-2,86%
|
24,8619
|
24,10
|
25,32
|
25,01
|
| 04/05/2026 |
1.062.651 |
0,08%
|
25,00
|
24,21
|
25,32
|
24,81
|
| 01/05/2026 |
1.099.237 |
0,32%
|
25,00
|
24,365
|
25,115
|
24,77
|
| 30/04/2026 |
904.605 |
2,15%
|
24,18
|
24,175
|
25,07
|
24,69
|
| 29/04/2026 |
1.188.293 |
-1,43%
|
24,71
|
23,71
|
24,76
|
24,18
|
| 28/04/2026 |
1.064.454 |
2,25%
|
24,32
|
24,25
|
25,13
|
24,53
|
| 27/04/2026 |
68.587 |
0,83%
|
24,21
|
23,99
|
24,63
|
23,99
|
| 24/04/2026 |
666.306 |
-0,74%
|
24,48
|
23,685
|
25,14
|
24,10
|
| 23/04/2026 |
986.476 |
-1,34%
|
24,65
|
23,95
|
25,11
|
24,28
|
| 22/04/2026 |
673.102 |
2,12%
|
24,01
|
24,01
|
24,72
|
24,61
|
| 21/04/2026 |
864.624 |
-3,83%
|
25,30
|
23,95
|
25,30
|
24,10
|
| 20/04/2026 |
1.091.688 |
1,01%
|
24,701
|
24,25
|
25,265
|
25,06
|
| 17/04/2026 |
1.024.706 |
1,18%
|
25,40
|
24,54
|
25,40
|
24,81
|
| 16/04/2026 |
1.096.335 |
-2,68%
|
25,55
|
24,33
|
26,085
|
24,52
|
| 15/04/2026 |
1.269.222 |
2,48%
|
24,67
|
24,67
|
25,4499
|
25,18
|
| 14/04/2026 |
1.350.422 |
3,98%
|
23,68
|
23,66
|
24,73
|
24,57
|
| 13/04/2026 |
1.197.976 |
1,42%
|
23,11
|
23,01
|
24,12
|
23,63
|
| 10/04/2026 |
863.882 |
-2,55%
|
24,22
|
23,06
|
24,22
|
23,30
|
| 09/04/2026 |
1.157.672 |
3,37%
|
22,99
|
22,92
|
24,11
|
23,91
|
| 08/04/2026 |
1.016.455 |
0,00%
|
23,7433
|
22,875
|
23,99
|
23,15
|
| 07/04/2026 |
864.025 |
1,22%
|
22,73
|
22,34
|
23,18
|
23,15
|
| 06/04/2026 |
1.051.704 |
1,87%
|
22,70
|
22,28
|
22,97
|
22,87
|
| 02/04/2026 |
1.283.938 |
4,81%
|
21,22
|
20,50
|
22,45
|
22,45
|
| 01/04/2026 |
1.558.945 |
2,24%
|
21,20
|
20,92
|
21,56
|
21,42
|
| 31/03/2026 |
1.828.239 |
8,47%
|
19,42
|
19,40
|
21,07
|
20,95
|
| 30/03/2026 |
2.661.831 |
-0,41%
|
19,60
|
19,13
|
19,77
|
19,30
|
| 27/03/2026 |
910.457 |
-3,10%
|
19,98
|
19,10
|
20,09
|
19,38
|
| 26/03/2026 |
1.553.331 |
0,71%
|
19,70
|
19,665
|
20,45
|
20,00
|
| 25/03/2026 |
1.385.569 |
7,30%
|
18,57
|
18,56
|
19,94
|
19,85
|
| 24/03/2026 |
2.713.239 |
-8,73%
|
19,94
|
18,29
|
19,94
|
18,50
|
| 23/03/2026 |
1.201.517 |
2,01%
|
20,27
|
19,53
|
20,325
|
20,27
|
| 20/03/2026 |
1.049.230 |
-2,72%
|
20,55
|
19,865
|
20,6771
|
19,87
|
| 19/03/2026 |
1.211.723 |
-0,20%
|
20,48
|
19,955
|
20,57
|
20,42
|
| 18/03/2026 |
1.869.432 |
-5,30%
|
21,43
|
20,40
|
21,60
|
20,46
|
| 17/03/2026 |
1.118.394 |
-1,01%
|
22,02
|
21,545
|
22,21
|
21,60
|
| 16/03/2026 |
764.977 |
2,25%
|
21,01
|
21,01
|
22,005
|
21,82
|
| 13/03/2026 |
2.186.994 |
-1,80%
|
21,91
|
21,29
|
22,2625
|
21,34
|
| 12/03/2026 |
1.074.012 |
-2,25%
|
22,15
|
21,12
|
22,26
|
21,71
|
| 11/03/2026 |
3.118.875 |
-2,76%
|
22,80
|
21,745
|
22,896
|
22,21
|
| 10/03/2026 |
842.390 |
1,02%
|
22,33
|
22,33
|
23,19
|
22,84
|
| 09/03/2026 |
1.274.876 |
6,28%
|
21,10
|
21,10
|
22,805
|
22,61
|
| 06/03/2026 |
1.176.173 |
-0,98%
|
21,37
|
20,605
|
21,41
|
21,25
|
| 05/03/2026 |
1.610.176 |
-1,51%
|
21,70
|
21,395
|
21,98
|
21,46
|
| 04/03/2026 |
1.589.675 |
-1,22%
|
22,19
|
21,47
|
22,35
|
21,80
|
| 03/03/2026 |
1.259.917 |
-4,13%
|
22,97
|
21,88
|
22,97
|
22,07
|
