UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
632.019 |
-4,00%
|
34,69
|
33,185
|
34,69
|
33,37
|
| 28/11/2025 |
597.050 |
3,38%
|
33,65
|
33,60
|
34,90
|
34,75
|
| 26/11/2025 |
972.929 |
0,70%
|
33,60
|
33,01
|
33,98
|
33,76
|
| 25/11/2025 |
1.136.189 |
2,27%
|
32,99
|
32,07
|
33,59
|
33,525
|
| 24/11/2025 |
1.163.592 |
-2,41%
|
33,15
|
32,575
|
34,20
|
32,78
|
| 21/11/2025 |
1.037.661 |
7,73%
|
32,31
|
31,25
|
33,79
|
33,59
|
| 20/11/2025 |
577.812 |
-2,12%
|
31,80
|
31,00
|
32,865
|
31,18
|
| 19/11/2025 |
767.254 |
-2,96%
|
33,00
|
31,48
|
33,20
|
31,86
|
| 18/11/2025 |
528.447 |
0,89%
|
32,10
|
31,85
|
33,21
|
32,83
|
| 17/11/2025 |
663.742 |
-1,69%
|
33,34
|
32,31
|
33,41
|
32,54
|
| 14/11/2025 |
920.434 |
0,55%
|
32,70
|
32,25
|
34,01
|
33,08
|
| 13/11/2025 |
895.261 |
-1,88%
|
34,03
|
32,42
|
34,03
|
32,90
|
| 12/11/2025 |
889.985 |
0,84%
|
33,37
|
32,95
|
33,74
|
33,53
|
| 11/11/2025 |
845.287 |
4,10%
|
32,30
|
31,50
|
33,28
|
33,25
|
| 10/11/2025 |
956.312 |
4,28%
|
30,85
|
30,38
|
32,045
|
31,94
|
| 07/11/2025 |
842.504 |
-1,02%
|
30,23
|
29,36
|
30,75
|
30,63
|
| 06/11/2025 |
1.188.317 |
-2,87%
|
31,70
|
30,055
|
31,88
|
30,95
|
| 05/11/2025 |
1.971.300 |
-1,63%
|
29,592
|
28,62
|
32,25
|
31,87
|
| 04/11/2025 |
905.507 |
-2,87%
|
33,13
|
32,46
|
33,50
|
32,46
|
| 03/11/2025 |
879.397 |
-3,32%
|
34,58
|
32,935
|
34,96
|
33,47
|
| 31/10/2025 |
696.239 |
-1,55%
|
35,17
|
34,355
|
35,38
|
34,60
|
| 30/10/2025 |
844.706 |
1,68%
|
34,07
|
34,07
|
35,515
|
35,17
|
| 29/10/2025 |
1.099.115 |
-0,52%
|
34,8462
|
33,94
|
35,77
|
34,59
|
| 28/10/2025 |
969.814 |
-1,53%
|
35,76
|
34,47
|
35,95
|
34,77
|
| 27/10/2025 |
1.237.526 |
5,31%
|
33,99
|
33,71
|
35,48
|
35,31
|
| 24/10/2025 |
833.985 |
-0,30%
|
34,28
|
33,2501
|
34,28
|
33,53
|
| 23/10/2025 |
803.955 |
1,48%
|
33,40
|
33,0263
|
34,11
|
33,63
|
| 22/10/2025 |
778.253 |
-3,07%
|
33,77
|
33,10
|
34,33
|
33,14
|
| 21/10/2025 |
983.417 |
-0,61%
|
34,48
|
33,90
|
34,78
|
34,19
|
| 20/10/2025 |
999.212 |
5,41%
|
32,98
|
32,98
|
34,75
|
34,40
|
| 17/10/2025 |
961.925 |
-3,93%
|
33,45
|
32,40
|
34,22
|
32,635
|
| 16/10/2025 |
1.357.363 |
1,59%
|
33,59
|
33,30
|
34,50
|
33,97
|
| 15/10/2025 |
1.005.807 |
5,55%
|
32,21
|
31,47
|
33,57
|
33,43
|
| 14/10/2025 |
870.019 |
-1,05%
|
31,92
|
31,44
|
32,14
|
31,69
|
| 13/10/2025 |
788.105 |
1,81%
|
32,13
|
31,37
|
32,30
|
32,02
|
| 10/10/2025 |
1.087.160 |
-0,66%
|
31,80
|
30,95
|
31,96
|
31,45
|
| 09/10/2025 |
1.349.684 |
2,59%
|
31,28
|
30,86
|
32,10
|
31,66
|
| 08/10/2025 |
900.299 |
3,73%
|
30,18
|
29,63
|
31,51
|
30,86
|
| 07/10/2025 |
1.231.740 |
-1,49%
|
30,64
|
29,57
|
30,64
|
29,74
|
| 06/10/2025 |
1.061.591 |
-3,24%
|
31,35
|
30,15
|
31,70
|
30,19
|
| 03/10/2025 |
1.112.511 |
1,00%
|
30,8895
|
30,82
|
31,6192
|
31,21
|
| 02/10/2025 |
1.005.650 |
3,03%
|
30,50
|
29,8115
|
30,93
|
30,90
|
| 01/10/2025 |
1.227.728 |
-0,28%
|
30,21
|
29,595
|
30,86
|
29,99
|
| 30/09/2025 |
1.087.314 |
-0,92%
|
30,65
|
29,63
|
30,65
|
30,08
|
| 29/09/2025 |
1.775.951 |
4,30%
|
29,32
|
29,02
|
31,15
|
30,36
|
| 26/09/2025 |
1.887.797 |
4,53%
|
27,82
|
27,82
|
29,34
|
29,08
|
| 25/09/2025 |
1.100.645 |
-3,22%
|
28,76
|
27,75
|
28,76
|
27,82
|
| 24/09/2025 |
1.217.240 |
1,29%
|
28,68
|
28,11
|
29,045
|
28,76
|
| 23/09/2025 |
1.034.105 |
-3,63%
|
29,98
|
28,28
|
29,98
|
28,40
|
| 22/09/2025 |
1.073.051 |
4,75%
|
28,41
|
27,88
|
29,70
|
29,47
|
| 19/09/2025 |
820.284 |
-3,38%
|
29,64
|
28,0904
|
29,64
|
28,13
|
| 18/09/2025 |
1.078.472 |
1,31%
|
29,20
|
28,65
|
29,50
|
29,11
|
| 17/09/2025 |
796.668 |
-2,82%
|
29,76
|
28,62
|
29,89
|
28,71
|
| 16/09/2025 |
1.078.034 |
1,72%
|
29,1605
|
29,0541
|
29,79
|
29,48
|
| 15/09/2025 |
1.287.667 |
-4,39%
|
30,44
|
28,96
|
30,97
|
29,00
|
| 12/09/2025 |
950.092 |
-2,98%
|
31,02
|
30,30
|
31,47
|
30,31
|
| 11/09/2025 |
1.137.782 |
-0,02%
|
31,48
|
30,4466
|
31,6285
|
31,23
|
| 10/09/2025 |
1.067.819 |
-0,65%
|
31,80
|
31,04
|
31,80
|
31,29
|
| 09/09/2025 |
597.063 |
0,02%
|
32,13
|
31,25
|
32,13
|
31,50
|
| 08/09/2025 |
1.007.573 |
-0,97%
|
32,50
|
31,265
|
32,50
|
31,51
|
| 05/09/2025 |
1.076.603 |
1,73%
|
31,50
|
31,28
|
32,26
|
31,82
|
| 04/09/2025 |
1.110.297 |
-0,86%
|
31,73
|
31,03
|
31,9209
|
31,28
|
| 03/09/2025 |
1.350.512 |
-1,50%
|
32,10
|
31,41
|
32,58
|
31,55
|
| 02/09/2025 |
1.580.092 |
6,91%
|
30,76
|
30,38
|
32,21
|
32,03
|
| 29/08/2025 |
978.813 |
-1,12%
|
30,34
|
29,71
|
30,60
|
29,96
|
| 28/08/2025 |
746.992 |
0,72%
|
30,09
|
30,01
|
30,601
|
30,30
|
| 27/08/2025 |
904.669 |
1,76%
|
29,69
|
29,535
|
30,52
|
30,08
|
| 26/08/2025 |
860.304 |
0,99%
|
29,00
|
29,00
|
29,63
|
29,56
|
| 25/08/2025 |
754.121 |
-1,66%
|
29,58
|
29,15
|
30,08
|
29,27
|
| 22/08/2025 |
880.728 |
0,85%
|
29,52
|
29,30
|
30,38
|
29,78
|
| 21/08/2025 |
941.372 |
0,55%
|
29,00
|
28,87
|
29,62
|
29,52
|
| 20/08/2025 |
683.612 |
0,79%
|
29,00
|
29,00
|
29,50
|
29,36
|
| 19/08/2025 |
767.980 |
-1,95%
|
29,00
|
28,93
|
29,84
|
29,12
|
| 18/08/2025 |
1.321.433 |
0,03%
|
29,60
|
29,07
|
30,03
|
29,70
|
| 15/08/2025 |
1.101.409 |
2,34%
|
29,01
|
28,63
|
30,10
|
29,69
|
| 14/08/2025 |
1.013.867 |
0,14%
|
28,9767
|
28,49
|
29,04
|
29,01
|
| 13/08/2025 |
1.301.530 |
1,21%
|
28,21
|
28,12
|
29,37
|
28,97
|
| 12/08/2025 |
844.389 |
2,63%
|
27,49
|
27,39
|
28,15
|
28,11
|
| 11/08/2025 |
915.455 |
-0,47%
|
27,38
|
27,02
|
27,60
|
27,39
|
| 08/08/2025 |
1.129.406 |
-1,04%
|
27,06
|
27,06
|
28,21
|
27,54
|
| 07/08/2025 |
1.453.689 |
-0,78%
|
27,71
|
27,41
|
28,5605
|
27,83
|
| 06/08/2025 |
2.355.801 |
-3,01%
|
29,14
|
26,52
|
29,14
|
28,05
|
| 05/08/2025 |
1.327.093 |
1,62%
|
29,14
|
27,65
|
29,36
|
28,92
|
| 04/08/2025 |
854.907 |
0,04%
|
28,01
|
27,87
|
28,80
|
28,46
|
| 01/08/2025 |
1.530.092 |
4,06%
|
27,32
|
26,90
|
28,48
|
28,44
|
| 31/07/2025 |
1.351.890 |
0,66%
|
27,27
|
26,85
|
27,53
|
27,32
|
| 30/07/2025 |
1.510.888 |
-1,92%
|
28,15
|
27,03
|
28,46
|
27,14
|
| 29/07/2025 |
1.926.083 |
0,18%
|
27,78
|
27,23
|
28,48
|
27,66
|
| 28/07/2025 |
1.553.789 |
0,99%
|
27,51
|
27,23
|
28,0201
|
27,61
|
| 25/07/2025 |
992.757 |
0,15%
|
27,96
|
26,995
|
28,2142
|
27,34
|
| 24/07/2025 |
1.692.431 |
-2,54%
|
26,74
|
26,27
|
28,52
|
27,30
|
| 23/07/2025 |
2.267.571 |
5,94%
|
26,24
|
25,9867
|
28,52
|
28,01
|
| 22/07/2025 |
2.322.796 |
0,19%
|
26,39
|
25,81
|
26,825
|
26,44
|
| 21/07/2025 |
3.213.414 |
0,30%
|
26,1295
|
25,81
|
26,825
|
26,39
|
| 18/07/2025 |
3.046.239 |
-4,01%
|
27,36
|
25,995
|
27,915
|
26,31
|
| 17/07/2025 |
1.702.398 |
0,37%
|
27,39
|
27,108
|
27,915
|
27,41
|
| 16/07/2025 |
2.311.480 |
0,40%
|
29,34
|
26,85
|
29,3599
|
27,31
|
| 15/07/2025 |
3.664.310 |
-6,95%
|
28,53
|
26,85
|
30,17
|
27,20
|
| 14/07/2025 |
3.046.345 |
-0,95%
|
28,49
|
28,30
|
30,17
|
29,23
|
| 11/07/2025 |
3.302.047 |
-4,91%
|
33,21
|
29,03
|
33,4075
|
29,51
|
