UroGen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.14	13.31	12.70	12.75	12.75	-0.86%	399,953
Sep 25, 2024	13.02	13.15	12.71	12.86	12.86	-1.53%	349,141
Sep 24, 2024	13.10	13.27	12.77	13.06	13.06	0.69%	346,459
Sep 23, 2024	13.55	13.66	12.82	12.97	12.97	-4.21%	355,829
Sep 20, 2024	13.85	14.00	13.34	13.54	13.54	-2.24%	1,224,431
Sep 19, 2024	13.27	14.57	13.24	13.85	13.85	5.73%	986,819
Sep 18, 2024	13.00	13.41	12.75	13.10	13.10	2.02%	1,201,906
Sep 17, 2024	13.24	13.41	12.81	12.84	12.84	-2.73%	610,681
Sep 16, 2024	13.25	13.96	13.12	13.20	13.20	0.61%	480,739
Sep 13, 2024	13.02	13.64	13.00	13.12	13.12	0.54%	505,639
Sep 12, 2024	13.85	13.90	12.83	13.05	13.05	-5.50%	967,134
Sep 11, 2024	13.38	13.82	13.34	13.81	13.81	2.91%	222,498
Sep 10, 2024	13.43	13.51	13.00	13.42	13.42	0.52%	214,736
Sep 9, 2024	13.08	13.68	13.08	13.35	13.35	0.91%	281,168
Sep 6, 2024	13.62	13.76	13.14	13.23	13.23	-3.64%	562,465
Sep 5, 2024	13.43	13.99	13.43	13.73	13.73	-1.72%	405,713
Sep 4, 2024	13.40	14.13	13.40	13.97	13.97	3.02%	242,748
Sep 3, 2024	13.83	14.27	13.43	13.56	13.56	-2.52%	355,960
Aug 30, 2024	14.12	14.38	13.69	13.91	13.91	-0.64%	924,827
Aug 29, 2024	14.24	14.29	13.90	14.00	14.00	-0.57%	403,056
Aug 28, 2024	14.22	14.44	14.03	14.08	14.08	-1.33%	355,971
Aug 27, 2024	14.22	14.38	13.95	14.27	14.27	-0.14%	419,223
Aug 26, 2024	14.33	14.50	14.15	14.29	14.29	0.92%	411,280
Aug 23, 2024	14.49	15.02	13.99	14.16	14.16	-2.01%	1,047,387
Aug 22, 2024	15.43	15.89	14.40	14.45	14.45	-2.82%	1,254,052
Aug 21, 2024	15.03	15.39	14.70	14.87	14.87	-0.87%	476,830
Aug 20, 2024	14.72	15.37	14.61	15.00	15.00	1.90%	490,323
Aug 19, 2024	14.72	14.93	14.41	14.72	14.72	-0.54%	421,519
Aug 16, 2024	15.51	15.63	14.75	14.80	14.80	-4.45%	359,197
Aug 15, 2024	15.39	16.19	15.14	15.49	15.49	3.72%	462,433
Aug 14, 2024	15.36	15.36	14.47	14.94	14.94	-0.17%	517,778
Aug 13, 2024	14.18	15.77	14.02	14.96	14.96	3.10%	869,308
Aug 12, 2024	14.56	15.02	14.22	14.51	14.51	-1.02%	326,130
Aug 9, 2024	15.04	15.23	14.52	14.66	14.66	-2.20%	251,077
Aug 8, 2024	14.46	15.01	14.40	14.99	14.99	3.59%	367,772
Aug 7, 2024	15.32	15.32	14.42	14.47	14.47	-4.55%	275,828
Aug 6, 2024	15.17	15.73	15.01	15.16	15.16	-0.92%	236,116
Aug 5, 2024	14.61	15.46	14.59	15.30	15.30	-2.42%	392,105
Aug 2, 2024	15.25	15.84	15.20	15.68	15.68	-0.88%	291,179
Aug 1, 2024	16.50	16.50	15.69	15.82	15.82	-3.83%	305,666