UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
786 632 |
3,08%
|
26,30
|
25,88
|
26,67
|
26,275
|
| 18/08/2026 |
898 515 |
-2,45%
|
25,33
|
24,97
|
25,54
|
25,49
|
| 17/08/2026 |
849 457 |
-1,36%
|
26,80
|
25,81
|
26,80
|
26,13
|
| 14/08/2026 |
660 625 |
0,38%
|
26,903
|
25,75
|
26,94
|
26,49
|
| 13/08/2026 |
417 091 |
-1,79%
|
27,07
|
26,33
|
27,14
|
26,38
|
| 12/08/2026 |
711 155 |
-0,26%
|
27,24
|
26,11
|
27,353
|
26,86
|
| 11/08/2026 |
1 104 051 |
0,49%
|
27,06
|
26,42
|
27,5869
|
26,96
|
| 10/08/2026 |
1 216 992 |
3,47%
|
26,30
|
25,51
|
27,10
|
26,80
|
| 07/08/2026 |
2 180 824 |
0,33%
|
26,0756
|
25,30
|
26,71
|
25,91
|
| 06/08/2026 |
889 896 |
3,39%
|
25,01
|
24,805
|
26,10
|
25,82
|
| 05/08/2026 |
1 563 371 |
-3,55%
|
27,50
|
24,605
|
28,48
|
24,93
|
| 04/08/2026 |
1 003 466 |
3,32%
|
25,35
|
24,96
|
26,13
|
25,81
|
| 03/08/2026 |
1 353 059 |
0,44%
|
24,90
|
24,01
|
25,40
|
25,02
|
| 31/07/2026 |
626 507 |
-4,34%
|
25,04
|
24,60
|
25,14
|
24,91
|
| 30/07/2026 |
863 220 |
4,20%
|
25,07
|
24,55
|
26,10
|
26,04
|
| 29/07/2026 |
1 011 157 |
-3,85%
|
25,98
|
24,87
|
26,32
|
25,00
|
| 28/07/2026 |
1 029 491 |
-3,53%
|
27,10
|
25,22
|
27,285
|
25,98
|
| 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
|
