UroGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.83	10.86	10.08	10.08	10.08	-5.88%	801,181
Feb 20, 2025	10.91	11.05	10.61	10.71	10.71	-1.02%	214,807
Feb 19, 2025	10.76	11.09	10.60	10.82	10.82	2.46%	218,665
Feb 18, 2025	10.82	11.09	10.54	10.56	10.56	-1.95%	206,592
Feb 14, 2025	10.60	10.83	10.49	10.77	10.77	2.18%	236,603
Feb 13, 2025	10.41	10.65	10.38	10.54	10.54	1.64%	215,572
Feb 12, 2025	10.06	10.43	9.86	10.37	10.37	1.27%	343,012
Feb 11, 2025	10.53	10.76	10.16	10.24	10.24	-4.57%	462,524
Feb 10, 2025	10.74	10.80	10.52	10.73	10.73	0.09%	509,382
Feb 7, 2025	10.91	10.92	10.58	10.72	10.72	-2.10%	231,947
Feb 6, 2025	11.64	11.64	10.91	10.95	10.95	-5.93%	433,780
Feb 5, 2025	11.29	11.87	11.29	11.64	11.64	3.01%	371,827
Feb 4, 2025	11.13	11.54	11.08	11.30	11.30	0.80%	260,041
Feb 3, 2025	10.81	11.34	10.77	11.21	11.21	1.82%	263,888
Jan 31, 2025	11.26	11.40	10.84	11.01	11.01	-3.00%	317,963
Jan 30, 2025	11.07	11.65	10.98	11.35	11.35	3.09%	312,628
Jan 29, 2025	10.68	11.07	10.53	11.01	11.01	2.51%	211,599
Jan 28, 2025	10.34	10.90	10.25	10.74	10.74	2.48%	184,152
Jan 27, 2025	10.21	10.60	10.21	10.48	10.48	2.34%	222,984
Jan 24, 2025	10.18	10.34	10.00	10.24	10.24	0.89%	143,660
Jan 23, 2025	10.05	10.19	9.85	10.15	10.15	1.00%	181,309
Jan 22, 2025	10.13	10.47	9.88	10.05	10.05	-1.37%	371,876
Jan 21, 2025	10.42	10.46	10.00	10.19	10.19	-0.78%	254,868
Jan 17, 2025	10.59	10.91	10.22	10.27	10.27	-2.38%	262,707
Jan 16, 2025	10.40	10.59	10.12	10.52	10.52	1.25%	314,056
Jan 15, 2025	10.68	10.96	10.35	10.39	10.39	4.63%	662,751
Jan 14, 2025	10.24	10.42	9.78	9.93	9.93	-2.46%	530,778
Jan 13, 2025	10.00	10.20	9.80	10.18	10.18	-0.59%	402,577
Jan 10, 2025	10.95	10.95	10.22	10.24	10.24	-7.25%	481,485
Jan 8, 2025	11.02	11.15	10.87	11.04	11.04	-0.36%	340,366
Jan 7, 2025	11.12	11.76	10.95	11.08	11.08	0.64%	360,233
Jan 6, 2025	11.15	11.42	10.82	11.01	11.01	-1.78%	669,041
Jan 3, 2025	10.83	11.35	10.78	11.21	11.21	4.77%	525,796
Jan 2, 2025	10.80	11.21	10.51	10.70	10.70	0.47%	560,535
Dec 31, 2024	10.69	10.83	10.42	10.65	10.65	1.24%	478,340
Dec 30, 2024	10.70	10.91	10.38	10.52	10.52	-2.23%	426,422
Dec 27, 2024	10.97	11.16	10.60	10.76	10.76	-2.54%	447,579
Dec 26, 2024	10.70	11.08	10.58	11.04	11.04	2.03%	602,796
Dec 24, 2024	10.65	10.88	10.51	10.82	10.82	1.03%	228,808
Dec 23, 2024	10.64	10.80	10.26	10.71	10.71	0.66%	331,031
Dec 20, 2024	10.65	11.08	10.51	10.64	10.64	-0.65%	1,396,991
Dec 19, 2024	10.86	11.13	10.54	10.71	10.71	-0.74%	298,822
Dec 18, 2024	11.41	11.49	10.61	10.79	10.79	-4.77%	424,026
Dec 17, 2024	11.24	11.67	11.08	11.33	11.33	0.27%	274,553
Dec 16, 2024	11.30	11.50	11.19	11.30	11.30	-0.44%	218,270
Dec 13, 2024	11.43	11.50	11.10	11.35	11.35	-1.05%	318,330
Dec 12, 2024	11.30	11.68	11.24	11.47	11.47	0.26%	325,335
Dec 11, 2024	12.04	12.04	11.33	11.44	11.44	-4.98%	365,609
Dec 10, 2024	12.14	12.21	11.83	12.04	12.04	-1.07%	278,374
Dec 9, 2024	12.29	12.57	12.09	12.17	12.17	-0.98%	300,068
Dec 6, 2024	12.46	12.68	12.25	12.29	12.29	0.66%	309,244
Dec 5, 2024	12.46	12.75	12.11	12.21	12.21	-2.01%	479,917
Dec 4, 2024	12.35	12.79	12.23	12.46	12.46	0.97%	293,018
Dec 3, 2024	12.86	12.91	12.23	12.34	12.34	-4.19%	340,739
Dec 2, 2024	12.76	13.13	12.70	12.88	12.88	1.42%	489,191
Nov 29, 2024	12.40	12.78	12.00	12.70	12.70	0.32%	271,534
Nov 27, 2024	12.46	12.91	12.34	12.66	12.66	1.44%	313,794
Nov 26, 2024	12.40	12.65	12.06	12.48	12.48	-	440,655
Nov 25, 2024	12.20	12.57	12.01	12.48	12.48	4.79%	480,119
Nov 22, 2024	11.60	12.04	11.50	11.91	11.91	3.12%	390,577
Nov 21, 2024	11.53	11.82	11.31	11.55	11.55	0.87%	549,662
Nov 20, 2024	11.13	11.48	10.86	11.45	11.45	2.60%	431,836
Nov 19, 2024	10.97	11.23	10.86	11.16	11.16	1.09%	335,660
Nov 18, 2024	11.21	11.60	10.62	11.04	11.04	-1.34%	797,187
Nov 15, 2024	11.95	11.95	11.16	11.19	11.19	-5.65%	546,105
Nov 14, 2024	12.09	12.34	11.76	11.86	11.86	-2.47%	363,991
Nov 13, 2024	12.51	12.78	12.11	12.16	12.16	-1.54%	428,014
Nov 12, 2024	12.65	12.67	12.22	12.35	12.35	-3.44%	455,703
Nov 11, 2024	12.28	12.81	12.08	12.79	12.79	5.53%	433,955
Nov 8, 2024	12.05	12.30	11.93	12.12	12.12	0.17%	212,843
Nov 7, 2024	12.24	12.53	12.01	12.10	12.10	-1.14%	304,013
Nov 6, 2024	13.25	13.37	11.76	12.24	12.24	0.25%	687,318
Nov 5, 2024	11.93	12.30	11.66	12.21	12.21	2.35%	534,468
Nov 4, 2024	12.15	12.33	11.84	11.93	11.93	-2.21%	345,357
Nov 1, 2024	12.33	12.66	12.07	12.20	12.20	-0.49%	603,192
Oct 31, 2024	13.02	13.13	12.24	12.26	12.26	-5.84%	395,057
Oct 30, 2024	12.22	13.33	12.16	13.02	13.02	6.29%	943,655
Oct 29, 2024	12.10	12.45	12.03	12.25	12.25	0.82%	423,401
Oct 28, 2024	12.26	12.54	12.15	12.15	12.15	0.41%	246,346
Oct 25, 2024	12.17	12.38	11.89	12.10	12.10	-	448,854
Oct 24, 2024	12.13	12.42	11.92	12.10	12.10	-0.25%	401,473
Oct 23, 2024	12.45	12.59	12.00	12.13	12.13	-2.73%	421,148
Oct 22, 2024	12.45	12.52	12.28	12.47	12.47	-0.40%	388,973
Oct 21, 2024	12.79	12.82	12.42	12.52	12.52	-1.65%	543,426
Oct 18, 2024	12.88	13.00	12.43	12.73	12.73	-0.86%	540,856
Oct 17, 2024	12.79	13.12	12.22	12.84	12.84	1.90%	712,882
Oct 16, 2024	12.44	13.54	12.15	12.60	12.60	2.77%	2,028,115
Oct 15, 2024	12.21	12.31	11.84	12.26	12.26	-	774,336
Oct 14, 2024	12.94	13.64	12.18	12.26	12.26	-2.70%	982,954
Oct 11, 2024	11.82	12.63	11.58	12.60	12.60	5.79%	735,907
Oct 10, 2024	11.71	12.15	11.40	11.91	11.91	0.17%	1,275,289
Oct 9, 2024	13.00	13.00	11.30	11.89	11.89	-9.31%	2,385,377
Oct 8, 2024	12.46	13.25	12.33	13.11	13.11	5.56%	810,314
Oct 7, 2024	12.71	12.74	12.22	12.42	12.42	-2.20%	634,104
Oct 4, 2024	12.49	12.89	12.43	12.70	12.70	2.58%	254,463
Oct 3, 2024	12.49	12.61	12.27	12.38	12.38	-1.59%	203,125
Oct 2, 2024	12.41	12.80	12.30	12.58	12.58	0.80%	205,379
Oct 1, 2024	12.63	12.79	12.22	12.48	12.48	-1.73%	922,513
Sep 30, 2024	12.94	13.08	12.60	12.70	12.70	-1.55%	331,163
Sep 27, 2024	12.92	13.08	12.61	12.90	12.90	1.18%	377,016