UroGen Pharma Ltd. (URGN)
NASDAQ: URGN · Real-Time Price · USD
11.20
-0.25 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
11.35
+0.15 (1.34%)
After-hours: Mar 28, 2025, 5:21 PM EDT
UroGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.47 | 11.55 | 11.05 | 11.20 | 11.20 | -2.18% | 177,900 |
| Mar 27, 2025 | 11.59 | 11.91 | 11.13 | 11.45 | 11.45 | -0.61% | 729,538 |
| Mar 26, 2025 | 11.35 | 11.69 | 11.12 | 11.52 | 11.52 | 1.05% | 435,749 |
| Mar 25, 2025 | 11.87 | 11.89 | 11.25 | 11.40 | 11.40 | -4.20% | 479,204 |
| Mar 24, 2025 | 12.22 | 12.37 | 11.77 | 11.90 | 11.90 | -1.90% | 364,524 |
| Mar 21, 2025 | 11.89 | 12.20 | 11.80 | 12.13 | 12.13 | 0.92% | 468,344 |
| Mar 20, 2025 | 11.60 | 12.17 | 11.34 | 12.02 | 12.02 | 3.09% | 431,524 |
| Mar 19, 2025 | 11.55 | 11.93 | 11.51 | 11.66 | 11.66 | 1.13% | 374,119 |
| Mar 18, 2025 | 11.36 | 11.54 | 11.19 | 11.53 | 11.53 | 0.70% | 368,021 |
| Mar 17, 2025 | 11.07 | 11.54 | 10.94 | 11.45 | 11.45 | 3.43% | 283,229 |
| Mar 14, 2025 | 10.95 | 11.23 | 10.91 | 11.07 | 11.07 | 1.56% | 272,426 |
| Mar 13, 2025 | 10.78 | 11.14 | 10.68 | 10.90 | 10.90 | 0.74% | 222,675 |
| Mar 12, 2025 | 10.93 | 11.73 | 10.73 | 10.82 | 10.82 | - | 429,450 |
| Mar 11, 2025 | 9.77 | 10.89 | 9.33 | 10.82 | 10.82 | 9.07% | 713,940 |
| Mar 10, 2025 | 9.11 | 10.00 | 9.11 | 9.92 | 9.92 | 1.02% | 458,915 |
| Mar 7, 2025 | 10.18 | 10.43 | 9.77 | 9.82 | 9.82 | -3.63% | 390,798 |
| Mar 6, 2025 | 10.05 | 10.29 | 9.94 | 10.19 | 10.19 | 0.20% | 279,363 |
| Mar 5, 2025 | 9.67 | 10.33 | 9.65 | 10.17 | 10.17 | 5.94% | 579,014 |
| Mar 4, 2025 | 9.10 | 9.66 | 9.06 | 9.60 | 9.60 | 3.56% | 510,273 |
| Mar 3, 2025 | 9.50 | 9.57 | 9.16 | 9.27 | 9.27 | -2.01% | 337,166 |
| Feb 28, 2025 | 9.25 | 9.49 | 9.03 | 9.46 | 9.46 | 1.83% | 754,937 |
| Feb 27, 2025 | 9.36 | 9.52 | 9.25 | 9.29 | 9.29 | -0.75% | 228,927 |
| Feb 26, 2025 | 9.51 | 9.60 | 9.21 | 9.36 | 9.36 | -1.58% | 251,735 |
| Feb 25, 2025 | 9.77 | 9.81 | 9.29 | 9.51 | 9.51 | -2.36% | 413,066 |
| Feb 24, 2025 | 10.08 | 10.28 | 9.45 | 9.74 | 9.74 | -3.37% | 487,493 |
| Feb 21, 2025 | 10.83 | 10.86 | 10.08 | 10.08 | 10.08 | -5.88% | 801,781 |
| 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 |