UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
9.161.842 |
-25,27%
|
39,97
|
29,06
|
42,37
|
31,035
|
| 09/07/2025 |
1.363.859 |
5,12%
|
39,66
|
39,195
|
42,37
|
41,44
|
| 08/07/2025 |
916.782 |
-0,48%
|
39,61
|
38,91
|
40,11
|
39,42
|
| 07/07/2025 |
793.263 |
-0,75%
|
39,80
|
38,91
|
39,80
|
39,61
|
| 04/07/2025 |
546.349 |
-0,66%
|
39,57
|
39,02
|
39,98
|
39,91
|
| 03/07/2025 |
546.260 |
-1,17%
|
36,57
|
36,48
|
40,00
|
39,91
|
| 02/07/2025 |
1.314.428 |
8,83%
|
36,29
|
35,51
|
39,87
|
39,46
|
| 01/07/2025 |
548.120 |
-0,28%
|
36,77
|
35,51
|
37,085
|
36,26
|
| 30/06/2025 |
655.530 |
-0,44%
|
36,52
|
36,08
|
37,085
|
36,36
|
| 27/06/2025 |
1.474.652 |
-1,59%
|
37,43
|
35,59
|
38,90
|
36,52
|
| 26/06/2025 |
469.458 |
-0,83%
|
37,18
|
36,20
|
38,08
|
37,12
|
| 25/06/2025 |
513.355 |
0,73%
|
37,13
|
36,0326
|
37,889
|
37,43
|
| 24/06/2025 |
694.662 |
0,90%
|
36,82
|
36,00
|
37,48
|
37,16
|
| 23/06/2025 |
623.928 |
-0,84%
|
37,00
|
36,30
|
37,50
|
36,83
|
| 20/06/2025 |
900.109 |
-0,56%
|
37,11
|
36,45
|
37,74
|
37,14
|
| 19/06/2025 |
808.876 |
1,88%
|
36,75
|
36,01
|
37,41
|
37,35
|
| 18/06/2025 |
766.131 |
1,88%
|
36,65
|
36,01
|
37,41
|
37,35
|
| 17/06/2025 |
529.866 |
-1,21%
|
37,22
|
36,32
|
37,8817
|
36,66
|
| 16/06/2025 |
662.029 |
-1,01%
|
37,30
|
36,3625
|
37,8817
|
37,11
|
| 13/06/2025 |
807.325 |
-4,58%
|
37,37
|
37,11
|
40,17
|
37,49
|
| 12/06/2025 |
1.305.353 |
4,75%
|
37,95
|
37,11
|
40,19
|
39,29
|
| 11/06/2025 |
1.027.766 |
0,00%
|
37,20
|
37,20
|
38,395
|
37,51
|
| 10/06/2025 |
667.392 |
1,27%
|
37,84
|
36,14
|
37,98
|
37,51
|
| 09/06/2025 |
639.674 |
-0,34%
|
38,00
|
36,14
|
38,00
|
37,04
|
| 06/06/2025 |
740.355 |
0,69%
|
36,61
|
35,7311
|
37,48
|
37,165
|
| 05/06/2025 |
1.033.442 |
0,82%
|
36,51
|
35,7311
|
37,22
|
36,91
|
| 04/06/2025 |
609.990 |
0,58%
|
36,33
|
35,79
|
36,95
|
36,61
|
| 03/06/2025 |
694.035 |
0,72%
|
34,45
|
34,40
|
36,85
|
36,40
|
| 02/06/2025 |
841.553 |
6,20%
|
34,03
|
34,03
|
36,405
|
36,14
|
| 30/05/2025 |
927.212 |
-2,91%
|
34,71
|
33,48
|
36,40
|
34,03
|
| 29/05/2025 |
968.847 |
1,98%
|
35,49
|
33,98
|
35,8533
|
35,03
|
| 28/05/2025 |
1.699.578 |
-2,08%
|
36,07
|
33,98
|
36,22
|
34,35
|
| 27/05/2025 |
1.493.289 |
-1,63%
|
36,02
|
34,93
|
36,22
|
35,08
|
| 23/05/2025 |
361.999 |
0,42%
|
34,97
|
34,24
|
35,79
|
35,66
|
| 22/05/2025 |
387.755 |
0,28%
|
36,92
|
34,8643
|
37,55
|
35,51
|
| 21/05/2025 |
506.421 |
-5,19%
|
36,31
|
35,29
|
37,99
|
35,41
|
| 20/05/2025 |
454.733 |
3,21%
|
35,34
|
35,005
|
37,47
|
37,35
|
| 19/05/2025 |
455.118 |
1,63%
|
35,00
|
35,00
|
36,58
|
36,19
|
| 16/05/2025 |
439.177 |
2,21%
|
34,79
|
34,275
|
36,99
|
35,61
|
| 15/05/2025 |
348.612 |
0,35%
|
35,43
|
34,275
|
36,0299
|
34,84
|
| 14/05/2025 |
449.833 |
-1,92%
|
35,99
|
34,47
|
36,79
|
34,72
|
| 13/05/2025 |
573.186 |
-1,91%
|
36,07
|
34,87
|
37,265
|
35,40
|
| 12/05/2025 |
1.219.600 |
2,79%
|
35,71
|
35,71
|
37,265
|
36,09
|
| 09/05/2025 |
927.982 |
-2,42%
|
33,13
|
33,13
|
37,50
|
35,11
|
| 08/05/2025 |
1.413.496 |
7,66%
|
35,66
|
32,78
|
36,85
|
35,98
|
| 07/05/2025 |
1.259.762 |
-4,68%
|
38,00
|
32,78
|
38,22
|
33,42
|
| 06/05/2025 |
1.029.845 |
-16,13%
|
39,24
|
32,60
|
39,325
|
35,06
|
| 05/05/2025 |
445.486 |
-1,09%
|
38,60
|
38,535
|
39,56
|
38,87
|
| 02/05/2025 |
687.384 |
0,85%
|
39,00
|
37,89
|
40,07
|
39,30
|
| 01/05/2025 |
475.355 |
-0,03%
|
37,97
|
37,15
|
39,25
|
38,97
|
| 30/04/2025 |
555.436 |
2,39%
|
37,97
|
37,018
|
39,24
|
38,98
|
| 29/04/2025 |
513.063 |
0,24%
|
38,40
|
37,49
|
38,89
|
38,07
|
| 28/04/2025 |
439.016 |
-0,29%
|
38,32
|
37,4849
|
38,89
|
37,98
|
| 25/04/2025 |
429.984 |
1,20%
|
37,43
|
36,93
|
38,14
|
38,09
|
| 24/04/2025 |
1.061.629 |
0,88%
|
36,90
|
36,145
|
37,8499
|
37,64
|
| 23/04/2025 |
670.713 |
3,90%
|
35,78
|
35,21
|
37,77
|
37,31
|
| 22/04/2025 |
1.179.298 |
1,44%
|
35,12
|
35,01
|
37,24
|
35,91
|
| 21/04/2025 |
782.081 |
-0,81%
|
35,39
|
35,12
|
37,24
|
35,40
|
| 17/04/2025 |
543.951 |
2,03%
|
35,06
|
34,19
|
35,74
|
35,69
|
| 16/04/2025 |
584.280 |
-1,02%
|
34,74
|
34,2306
|
35,99
|
34,98
|
| 15/04/2025 |
725.780 |
1,20%
|
34,67
|
34,47
|
35,54
|
35,34
|
| 14/04/2025 |
987.084 |
2,29%
|
33,17
|
33,8172
|
35,10
|
34,92
|
| 11/04/2025 |
786.371 |
2,96%
|
33,17
|
32,41
|
34,50
|
34,14
|
| 10/04/2025 |
1.285.252 |
-2,21%
|
33,22
|
31,36
|
33,62
|
33,16
|
| 09/04/2025 |
1.375.240 |
9,21%
|
30,18
|
29,59
|
34,49
|
33,91
|
| 08/04/2025 |
825.382 |
-3,52%
|
32,95
|
30,145
|
34,15
|
31,06
|
| 07/04/2025 |
905.802 |
-0,89%
|
30,99
|
30,515
|
33,345
|
32,14
|
| 04/04/2025 |
672.691 |
-7,69%
|
34,32
|
32,0701
|
34,64
|
32,43
|
| 03/04/2025 |
398.454 |
-0,68%
|
34,35
|
34,285
|
35,37
|
35,13
|
| 02/04/2025 |
442.092 |
4,52%
|
33,53
|
33,53
|
35,42
|
35,37
|
| 01/04/2025 |
799.803 |
-6,55%
|
36,06
|
33,69
|
36,06
|
33,84
|
| 31/03/2025 |
746.519 |
-4,26%
|
36,91
|
35,5325
|
36,98
|
36,21
|
| 28/03/2025 |
262.726 |
-2,75%
|
38,64
|
37,70
|
38,685
|
37,82
|
| 27/03/2025 |
328.228 |
2,40%
|
38,44
|
37,98
|
39,205
|
38,89
|
| 26/03/2025 |
745.172 |
-1,84%
|
38,77
|
36,71
|
38,77
|
37,98
|
| 25/03/2025 |
721.297 |
-1,70%
|
39,44
|
38,12
|
39,19
|
38,69
|
| 24/03/2025 |
455.420 |
0,46%
|
39,44
|
38,988
|
39,87
|
39,36
|
| 21/03/2025 |
329.823 |
0,75%
|
39,33
|
38,18
|
39,28
|
39,18
|
| 20/03/2025 |
394.411 |
-1,99%
|
39,33
|
38,86
|
39,98
|
38,89
|
| 19/03/2025 |
711.967 |
2,11%
|
38,86
|
38,715
|
40,15
|
39,68
|
| 18/03/2025 |
237.192 |
-1,88%
|
39,12
|
38,65
|
39,515
|
38,86
|
| 17/03/2025 |
350.576 |
0,76%
|
39,11
|
38,48
|
40,07
|
39,64
|
| 14/03/2025 |
219.440 |
0,23%
|
39,32
|
39,19
|
39,94
|
39,34
|
| 13/03/2025 |
351.896 |
-2,58%
|
40,26
|
39,21
|
40,535
|
39,25
|
| 12/03/2025 |
545.553 |
5,11%
|
38,50
|
38,29
|
40,43
|
40,29
|
| 11/03/2025 |
613.214 |
2,21%
|
37,53
|
37,26
|
38,655
|
38,33
|
| 10/03/2025 |
507.146 |
-2,93%
|
38,07
|
37,10
|
38,7236
|
37,50
|
| 07/03/2025 |
538.867 |
-3,50%
|
40,08
|
38,62
|
40,24
|
38,62
|
| 06/03/2025 |
930.531 |
-2,08%
|
40,06
|
39,825
|
41,11
|
40,02
|
| 05/03/2025 |
573.190 |
-0,56%
|
41,00
|
39,725
|
41,265
|
40,87
|
| 04/03/2025 |
1.050.236 |
-0,39%
|
40,65
|
39,7288
|
41,25
|
41,10
|
| 03/03/2025 |
541.870 |
-3,87%
|
41,74
|
40,85
|
42,725
|
41,26
|
| 28/02/2025 |
690.821 |
2,26%
|
41,74
|
41,71
|
43,00
|
42,92
|
| 27/02/2025 |
468.514 |
0,84%
|
41,09
|
41,70
|
43,51
|
41,97
|
| 26/02/2025 |
526.428 |
2,01%
|
41,82
|
40,66
|
42,89
|
41,62
|
| 25/02/2025 |
600.774 |
-2,49%
|
42,49
|
39,78
|
42,00
|
40,80
|
| 24/02/2025 |
337.236 |
-1,76%
|
44,56
|
40,8743
|
42,20
|
41,84
|
| 21/02/2025 |
387.926 |
-4,25%
|
44,56
|
42,54
|
45,00
|
42,59
|
| 20/02/2025 |
483.201 |
0,43%
|
43,54
|
44,01
|
44,88
|
44,48
|
| 19/02/2025 |
510.885 |
1,54%
|
42,83
|
43,515
|
44,95
|
44,29
|
