UroGen Pharma Ltd. (URGN)
NASDAQ: URGN · Real-Time Price · USD
18.87
+0.77 (4.25%)
At close: Sep 18, 2025, 4:00 PM EDT
18.40
-0.47 (-2.49%)
After-hours: Sep 18, 2025, 7:17 PM EDT
UroGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18.21 | 18.93 | 18.16 | 18.87 | 18.87 | 4.25% | 763,394 |
| Sep 17, 2025 | 18.16 | 18.65 | 17.94 | 18.10 | 18.10 | 0.17% | 1,355,493 |
| Sep 16, 2025 | 17.95 | 18.75 | 17.89 | 18.07 | 18.07 | 0.06% | 1,329,367 |
| Sep 15, 2025 | 18.81 | 18.84 | 17.94 | 18.06 | 18.06 | -3.89% | 1,391,210 |
| Sep 12, 2025 | 19.10 | 19.20 | 18.67 | 18.79 | 18.79 | -2.39% | 886,687 |
| Sep 11, 2025 | 19.14 | 19.98 | 19.14 | 19.25 | 19.25 | 0.73% | 895,349 |
| Sep 10, 2025 | 20.73 | 20.94 | 18.45 | 19.11 | 19.11 | -7.64% | 1,671,872 |
| Sep 9, 2025 | 21.26 | 21.69 | 20.36 | 20.69 | 20.69 | -3.41% | 1,406,953 |
| Sep 8, 2025 | 19.11 | 21.71 | 18.76 | 21.42 | 21.42 | 13.45% | 2,285,257 |
| Sep 5, 2025 | 19.03 | 19.32 | 18.58 | 18.88 | 18.88 | 0.43% | 1,029,108 |
| Sep 4, 2025 | 19.35 | 19.48 | 18.17 | 18.80 | 18.80 | -2.94% | 1,891,572 |
| Sep 3, 2025 | 19.29 | 19.82 | 18.97 | 19.37 | 19.37 | -0.82% | 967,147 |
| Sep 2, 2025 | 19.40 | 20.20 | 18.82 | 19.53 | 19.53 | 0.41% | 1,128,572 |
| Aug 29, 2025 | 19.20 | 19.67 | 18.75 | 19.45 | 19.45 | 1.09% | 1,286,896 |
| Aug 28, 2025 | 19.53 | 19.63 | 19.10 | 19.24 | 19.24 | -1.54% | 882,948 |
| Aug 27, 2025 | 19.44 | 19.80 | 19.21 | 19.54 | 19.54 | 0.21% | 1,130,047 |
| Aug 26, 2025 | 18.72 | 19.52 | 18.64 | 19.50 | 19.50 | 5.41% | 969,688 |
| Aug 25, 2025 | 19.37 | 19.57 | 18.41 | 18.50 | 18.50 | -4.84% | 1,414,546 |
| Aug 22, 2025 | 19.84 | 19.99 | 19.41 | 19.44 | 19.44 | -1.72% | 1,040,331 |
| Aug 21, 2025 | 19.31 | 20.11 | 19.11 | 19.78 | 19.78 | 2.43% | 730,370 |
| Aug 20, 2025 | 18.65 | 19.41 | 18.65 | 19.31 | 19.31 | 2.06% | 817,051 |
| Aug 19, 2025 | 19.86 | 19.99 | 18.89 | 18.92 | 18.92 | -2.47% | 655,142 |
| Aug 18, 2025 | 19.97 | 20.10 | 19.35 | 19.40 | 19.40 | -1.57% | 581,943 |
| Aug 15, 2025 | 20.20 | 20.40 | 19.51 | 19.71 | 19.71 | -1.84% | 684,151 |
| Aug 14, 2025 | 19.77 | 20.25 | 19.57 | 20.08 | 20.08 | -0.15% | 953,632 |
| Aug 13, 2025 | 19.32 | 20.55 | 19.05 | 20.11 | 20.11 | 4.74% | 1,224,745 |
| Aug 12, 2025 | 18.27 | 19.34 | 17.97 | 19.20 | 19.20 | 5.26% | 1,200,013 |
| Aug 11, 2025 | 17.48 | 18.39 | 17.21 | 18.24 | 18.24 | 2.79% | 889,055 |
| Aug 8, 2025 | 18.97 | 18.97 | 17.45 | 17.75 | 17.75 | -4.55% | 1,177,946 |
| 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 |