UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
515.846 |
2,66%
|
42,83
|
42,57
|
44,70
|
43,62
|
| 17/02/2025 |
453.372 |
0,00%
|
44,52
|
41,77
|
45,87
|
42,49
|
| 14/02/2025 |
750.648 |
-2,37%
|
44,52
|
41,76
|
46,27
|
42,55
|
| 13/02/2025 |
456.685 |
0,21%
|
42,87
|
42,96
|
43,90
|
43,52
|
| 12/02/2025 |
397.412 |
-0,34%
|
44,15
|
42,52
|
43,74
|
43,43
|
| 11/02/2025 |
437.289 |
-2,68%
|
44,15
|
43,49
|
44,15
|
43,58
|
| 10/02/2025 |
375.708 |
-1,26%
|
45,56
|
44,65
|
45,67
|
44,78
|
| 07/02/2025 |
426.416 |
-0,94%
|
45,38
|
45,055
|
46,15
|
45,35
|
| 06/02/2025 |
477.545 |
0,90%
|
44,30
|
44,68
|
47,37
|
45,78
|
| 05/02/2025 |
423.385 |
2,69%
|
44,30
|
43,23
|
45,635
|
45,37
|
| 04/02/2025 |
387.219 |
1,75%
|
43,23
|
43,23
|
44,5299
|
44,18
|
| 03/02/2025 |
584.052 |
0,91%
|
42,19
|
41,89
|
44,11
|
43,42
|
| 31/01/2025 |
374.406 |
-0,85%
|
43,62
|
42,75
|
43,83
|
43,03
|
| 30/01/2025 |
276.144 |
2,19%
|
42,44
|
42,31
|
43,91
|
43,40
|
| 29/01/2025 |
312.009 |
-0,05%
|
43,37
|
42,24
|
43,08
|
42,47
|
| 28/01/2025 |
385.990 |
-1,80%
|
43,84
|
42,43
|
43,42
|
42,49
|
| 27/01/2025 |
605.292 |
-1,77%
|
43,84
|
43,12
|
44,66
|
43,27
|
| 24/01/2025 |
472.517 |
-1,78%
|
43,05
|
44,04
|
45,2692
|
44,05
|
| 23/01/2025 |
896.931 |
4,45%
|
41,35
|
42,69
|
45,48
|
44,85
|
| 22/01/2025 |
592.484 |
4,02%
|
41,35
|
41,15
|
43,18
|
42,94
|
| 21/01/2025 |
864.559 |
3,20%
|
40,47
|
40,01
|
41,33
|
41,28
|
| 20/01/2025 |
301.378 |
0,00%
|
41,22
|
39,99
|
41,43
|
40,00
|
| 17/01/2025 |
613.455 |
-2,08%
|
40,93
|
39,99
|
41,50
|
40,00
|
| 16/01/2025 |
567.904 |
-0,32%
|
40,83
|
40,37
|
41,655
|
40,85
|
| 15/01/2025 |
859.184 |
2,40%
|
40,83
|
40,63
|
43,74
|
40,98
|
| 14/01/2025 |
592.060 |
-7,28%
|
41,00
|
39,79
|
44,52
|
40,02
|
| 13/01/2025 |
1.473.345 |
2,59%
|
43,01
|
40,50
|
43,19
|
43,16
|
| 09/01/2025 |
363.315 |
0,25%
|
44,25
|
42,07
|
44,53
|
42,07
|
| 08/01/2025 |
336.398 |
-1,78%
|
43,11
|
43,28
|
44,53
|
43,65
|
| 07/01/2025 |
735.745 |
4,17%
|
41,51
|
41,06
|
46,21
|
44,44
|
| 06/01/2025 |
1.670.768 |
2,80%
|
41,51
|
41,06
|
42,86
|
42,66
|
| 03/01/2025 |
1.227.881 |
0,85%
|
41,15
|
41,095
|
41,945
|
41,50
|
| 02/01/2025 |
1.183.961 |
-2,19%
|
42,56
|
40,05
|
42,89
|
41,15
|
| 31/12/2024 |
0 |
-0,47%
|
42,56
|
41,27
|
42,66
|
42,07
|
| 30/12/2024 |
473.368 |
-2,65%
|
43,76
|
41,53
|
43,82
|
42,07
|
| 27/12/2024 |
405.040 |
-0,91%
|
43,44
|
42,955
|
44,07
|
43,42
|
| 26/12/2024 |
191.178 |
0,16%
|
43,96
|
43,06
|
43,8335
|
43,82
|
| 24/12/2024 |
0 |
-2,99%
|
43,96
|
43,24
|
44,21
|
43,75
|
| 23/12/2024 |
413.278 |
-0,79%
|
44,02
|
43,04
|
44,20
|
43,87
|
| 20/12/2024 |
480.025 |
1,63%
|
42,96
|
42,85
|
44,45
|
44,22
|
| 19/12/2024 |
900.222 |
1,23%
|
44,80
|
41,46
|
43,70
|
43,47
|
| 18/12/2024 |
0 |
-4,47%
|
44,80
|
42,33
|
45,00
|
42,94
|
| 17/12/2024 |
647.573 |
-0,99%
|
45,03
|
44,305
|
45,255
|
44,95
|
| 16/12/2024 |
499.474 |
-0,83%
|
45,78
|
45,26
|
46,75
|
45,40
|
| 13/12/2024 |
599.351 |
-2,37%
|
48,61
|
45,41
|
46,815
|
45,78
|
| 12/12/2024 |
498.893 |
-4,03%
|
48,61
|
46,11
|
49,15
|
46,89
|
| 11/12/2024 |
320.304 |
-0,47%
|
49,43
|
48,475
|
49,98
|
48,86
|
| 10/12/2024 |
402.047 |
-0,47%
|
49,50
|
48,29
|
50,00
|
49,09
|
| 09/12/2024 |
491.091 |
0,16%
|
49,50
|
48,49
|
49,775
|
49,32
|
| 06/12/2024 |
642.677 |
4,31%
|
46,96
|
47,265
|
49,46
|
49,38
|
| 05/12/2024 |
707.373 |
0,49%
|
46,96
|
45,58
|
47,465
|
47,34
|
| 04/12/2024 |
346.048 |
-1,26%
|
47,38
|
46,395
|
48,22
|
47,11
|
| 03/12/2024 |
322.661 |
-1,95%
|
47,38
|
46,27
|
47,635
|
46,67
|
| 02/12/2024 |
378.016 |
-0,06%
|
48,48
|
47,27
|
48,48
|
47,60
|
| 29/11/2024 |
109.147 |
-2,33%
|
48,13
|
47,01
|
48,67
|
47,63
|
| 28/11/2024 |
231.468 |
-0,76%
|
47,00
|
47,00
|
48,24
|
48,13
|
| 27/11/2024 |
228.412 |
1,63%
|
47,18
|
46,595
|
48,24
|
48,13
|
| 26/11/2024 |
212.829 |
0,51%
|
47,11
|
46,53
|
48,62
|
47,36
|
| 25/11/2024 |
439.967 |
-0,25%
|
45,65
|
45,65
|
48,62
|
47,12
|
| 22/11/2024 |
456.246 |
2,65%
|
46,02
|
45,62
|
47,46
|
47,24
|
| 21/11/2024 |
368.777 |
-0,82%
|
44,91
|
44,90
|
47,14
|
46,02
|
| 20/11/2024 |
452.725 |
2,81%
|
45,89
|
43,38
|
46,97
|
46,40
|
| 19/11/2024 |
768.387 |
3,08%
|
43,75
|
43,05
|
45,15
|
45,13
|
| 18/11/2024 |
708.552 |
-2,17%
|
46,00
|
43,05
|
46,00
|
43,78
|
| 15/11/2024 |
616.087 |
-6,07%
|
48,41
|
44,53
|
48,595
|
44,75
|
| 14/11/2024 |
446.846 |
-2,20%
|
48,27
|
47,61
|
49,37
|
47,64
|
| 13/11/2024 |
811.978 |
1,82%
|
50,28
|
47,725
|
50,48
|
48,71
|
| 12/11/2024 |
637.247 |
-5,70%
|
50,98
|
47,725
|
52,935
|
47,84
|
| 11/11/2024 |
706.519 |
0,74%
|
51,70
|
50,68
|
52,935
|
50,73
|
| 08/11/2024 |
945.583 |
-0,14%
|
50,53
|
49,60
|
51,415
|
50,36
|
| 07/11/2024 |
518.209 |
-0,18%
|
51,17
|
49,27
|
53,47
|
50,43
|
| 06/11/2024 |
1.201.104 |
-3,18%
|
50,09
|
49,27
|
53,47
|
50,52
|
| 05/11/2024 |
1.616.061 |
%
|
50,09
|
49,84
|
51,75
|
50,80
|
| 04/11/2024 |
1.615.920 |
%
|
50,58
|
49,84
|
51,75
|
51,06
|
| 01/11/2024 |
498.145 |
%
|
51,50
|
50,855
|
51,815
|
50,99
|
| 31/10/2024 |
495.918 |
%
|
51,50
|
51,60
|
53,195
|
50,83
|
| 30/10/2024 |
427.104 |
%
|
52,30
|
52,38
|
53,48
|
52,80
|
| 29/10/2024 |
378.960 |
%
|
53,33
|
52,38
|
53,48
|
52,80
|
| 25/10/2024 |
331.819 |
%
|
54,67
|
54,19
|
55,225
|
54,82
|
| 24/10/2024 |
383.652 |
%
|
54,80
|
54,51
|
56,38
|
54,69
|
| 23/10/2024 |
307.714 |
%
|
54,80
|
53,77
|
55,175
|
53,79
|
| 22/10/2024 |
212.007 |
%
|
54,04
|
54,28
|
56,20
|
52,84
|
| 21/10/2024 |
186.041 |
%
|
56,16
|
54,28
|
56,20
|
54,46
|
| 18/10/2024 |
269.653 |
%
|
56,60
|
56,02
|
57,97
|
55,68
|
| 17/10/2024 |
267.073 |
%
|
57,55
|
56,02
|
57,97
|
56,77
|
| 16/10/2024 |
482.641 |
%
|
57,55
|
56,69
|
57,995
|
57,70
|
| 15/10/2024 |
308.093 |
%
|
56,33
|
55,72
|
57,32
|
57,12
|
| 14/10/2024 |
347.053 |
%
|
54,72
|
54,68
|
56,74
|
56,19
|
| 11/10/2024 |
446.149 |
%
|
53,87
|
52,76
|
54,33
|
53,80
|
| 10/10/2024 |
442.144 |
%
|
52,76
|
52,76
|
54,33
|
53,87
|
| 09/10/2024 |
366.643 |
%
|
53,20
|
52,21
|
53,46
|
53,38
|
| 08/10/2024 |
525.774 |
%
|
53,01
|
51,7151
|
53,92
|
52,46
|
| 04/10/2024 |
483.938 |
%
|
53,67
|
53,21
|
54,48
|
53,79
|
| 03/10/2024 |
392.713 |
%
|
56,38
|
55,0408
|
56,38
|
54,49
|
| 02/10/2024 |
370.980 |
%
|
56,38
|
55,13
|
56,825
|
56,51
|
| 01/10/2024 |
368.723 |
%
|
57,52
|
55,13
|
56,825
|
56,51
|
| 30/09/2024 |
303.032 |
%
|
57,52
|
53,75
|
56,2197
|
55,55
|
| 27/09/2024 |
380.732 |
%
|
57,52
|
54,29
|
57,08
|
54,43
|
| 26/09/2024 |
314.914 |
%
|
57,52
|
55,13
|
57,08
|
55,22
|
| 25/09/2024 |
274.341 |
%
|
57,52
|
56,3801
|
58,14
|
58,96
|
