UroGen Pharma Ltd. (URGN)
NASDAQ: URGN · Real-Time Price · USD
18.59
-1.42 (-7.10%)
Aug 7, 2025, 4:00 PM - Market closed
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19.33 | 19.76 | 17.07 | 18.59 | 18.59 | -7.10% | 1,825,999 |
| Aug 6, 2025 | 20.45 | 20.48 | 19.16 | 20.01 | 20.01 | -3.43% | 1,077,963 |
| Aug 5, 2025 | 19.92 | 21.02 | 19.56 | 20.72 | 20.72 | 4.23% | 1,788,998 |
| Aug 4, 2025 | 19.50 | 20.13 | 19.10 | 19.88 | 19.88 | 2.47% | 1,068,339 |
| Aug 1, 2025 | 18.64 | 19.58 | 18.48 | 19.40 | 19.40 | 1.78% | 1,008,073 |
| Jul 31, 2025 | 19.17 | 19.52 | 18.88 | 19.06 | 19.06 | -0.83% | 921,338 |
| Jul 30, 2025 | 19.00 | 19.74 | 18.89 | 19.22 | 19.22 | 1.69% | 1,159,688 |
| Jul 29, 2025 | 18.90 | 19.05 | 18.37 | 18.90 | 18.90 | - | 909,521 |
| Jul 28, 2025 | 18.98 | 19.36 | 18.67 | 18.90 | 18.90 | -0.26% | 1,292,812 |
| Jul 25, 2025 | 17.95 | 19.00 | 17.68 | 18.95 | 18.95 | 5.28% | 1,307,823 |
| Jul 24, 2025 | 18.57 | 18.84 | 17.97 | 18.00 | 18.00 | -3.54% | 1,007,917 |
| Jul 23, 2025 | 17.26 | 19.15 | 16.89 | 18.66 | 18.66 | 10.02% | 2,565,183 |
| Jul 22, 2025 | 15.48 | 17.28 | 15.35 | 16.96 | 16.96 | 9.70% | 2,119,129 |
| Jul 21, 2025 | 15.40 | 15.66 | 15.04 | 15.46 | 15.46 | 1.24% | 2,315,069 |
| Jul 18, 2025 | 15.55 | 15.80 | 14.89 | 15.27 | 15.27 | -0.91% | 1,201,321 |
| Jul 17, 2025 | 14.33 | 15.50 | 14.33 | 15.41 | 15.41 | 7.46% | 2,030,033 |
| Jul 16, 2025 | 14.30 | 14.49 | 14.00 | 14.34 | 14.34 | 2.14% | 775,921 |
| Jul 15, 2025 | 14.55 | 14.61 | 13.79 | 14.04 | 14.04 | -3.11% | 584,712 |
| Jul 14, 2025 | 14.15 | 15.24 | 14.09 | 14.49 | 14.49 | 1.76% | 1,172,958 |
| Jul 11, 2025 | 14.41 | 14.64 | 13.91 | 14.24 | 14.24 | -2.73% | 725,491 |
| Jul 10, 2025 | 13.74 | 14.66 | 13.55 | 14.64 | 14.64 | 6.01% | 1,459,206 |
| Jul 9, 2025 | 13.84 | 14.31 | 13.57 | 13.81 | 13.81 | 0.73% | 1,584,050 |
| Jul 8, 2025 | 13.60 | 13.89 | 13.26 | 13.71 | 13.71 | 1.63% | 828,043 |
| Jul 7, 2025 | 13.48 | 13.94 | 13.35 | 13.49 | 13.49 | -0.66% | 745,961 |
| Jul 3, 2025 | 12.92 | 13.62 | 12.89 | 13.58 | 13.58 | 4.78% | 737,414 |
| Jul 2, 2025 | 12.88 | 13.64 | 12.73 | 12.96 | 12.96 | -0.46% | 1,845,451 |
| Jul 1, 2025 | 13.76 | 13.81 | 12.95 | 13.02 | 13.02 | -4.96% | 1,238,507 |
| Jun 30, 2025 | 13.81 | 13.93 | 13.47 | 13.70 | 13.70 | 1.56% | 2,100,166 |
| Jun 27, 2025 | 13.23 | 13.85 | 13.00 | 13.49 | 13.49 | 2.90% | 2,270,918 |
| Jun 26, 2025 | 13.75 | 13.75 | 12.87 | 13.11 | 13.11 | -4.45% | 2,018,634 |
| Jun 25, 2025 | 13.79 | 14.00 | 13.00 | 13.72 | 13.72 | -0.51% | 2,016,758 |
| Jun 24, 2025 | 14.36 | 14.54 | 13.35 | 13.79 | 13.79 | -3.57% | 2,488,776 |
| Jun 23, 2025 | 14.70 | 14.78 | 13.91 | 14.30 | 14.30 | -2.39% | 2,094,370 |
| Jun 20, 2025 | 15.10 | 15.61 | 14.32 | 14.65 | 14.65 | -1.48% | 3,391,712 |
| Jun 18, 2025 | 13.61 | 15.22 | 13.27 | 14.87 | 14.87 | 12.31% | 3,984,567 |
| Jun 17, 2025 | 14.42 | 14.57 | 13.11 | 13.24 | 13.24 | -7.67% | 4,278,825 |
| Jun 16, 2025 | 12.96 | 14.69 | 12.61 | 14.34 | 14.34 | 19.20% | 8,846,971 |
| Jun 13, 2025 | 11.96 | 14.29 | 11.51 | 12.03 | 12.03 | 8.57% | 19,687,132 |
| Jun 12, 2025 | 7.33 | 12.50 | 6.92 | 11.08 | 11.08 | 51.78% | 21,079,854 |
| Jun 11, 2025 | 7.12 | 7.57 | 7.01 | 7.30 | 7.30 | 3.55% | 2,686,668 |
| Jun 10, 2025 | 7.11 | 7.46 | 6.73 | 7.05 | 7.05 | 0.43% | 2,561,345 |
| Jun 9, 2025 | 7.35 | 7.72 | 6.64 | 7.02 | 7.02 | -4.75% | 5,077,383 |
| Jun 6, 2025 | 5.33 | 8.25 | 5.23 | 7.37 | 7.37 | 43.39% | 20,720,772 |
| Jun 5, 2025 | 4.97 | 5.15 | 4.80 | 5.14 | 5.14 | 4.47% | 1,478,951 |
| Jun 4, 2025 | 5.01 | 5.37 | 4.87 | 4.92 | 4.92 | -1.60% | 1,764,919 |
| Jun 3, 2025 | 4.81 | 5.23 | 4.71 | 5.00 | 5.00 | 3.31% | 3,922,912 |
| Jun 2, 2025 | 4.39 | 4.96 | 4.36 | 4.84 | 4.84 | 14.15% | 3,524,501 |
| May 30, 2025 | 3.97 | 4.24 | 3.61 | 4.24 | 4.24 | 6.80% | 2,900,747 |
| May 29, 2025 | 4.05 | 4.11 | 3.85 | 3.97 | 3.97 | -1.98% | 2,337,968 |
| May 28, 2025 | 3.93 | 4.06 | 3.90 | 4.05 | 4.05 | 3.05% | 1,612,643 |