UroGen Pharma Ltd. (URGN)
NASDAQ: URGN · Real-Time Price · USD
10.02
-1.12 (-10.05%)
May 13, 2025, 3:30 PM - Market open
UroGen Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 12, 2025 | 9.90 | 11.41 | 9.71 | 11.14 | 11.14 | 7.32% | 959,173 |
May 9, 2025 | 10.92 | 10.92 | 10.15 | 10.38 | 10.38 | -2.72% | 502,562 |
May 8, 2025 | 10.12 | 10.86 | 9.95 | 10.67 | 10.67 | 5.43% | 603,182 |
May 7, 2025 | 9.95 | 10.57 | 9.63 | 10.12 | 10.12 | 4.44% | 818,171 |
May 6, 2025 | 10.79 | 11.40 | 9.63 | 9.69 | 9.69 | -11.51% | 805,117 |
May 5, 2025 | 11.59 | 11.64 | 10.89 | 10.95 | 10.95 | -4.87% | 387,736 |
May 2, 2025 | 11.49 | 11.75 | 11.20 | 11.51 | 11.51 | 0.88% | 484,891 |
May 1, 2025 | 11.53 | 11.60 | 11.15 | 11.41 | 11.41 | -1.98% | 534,643 |
Apr 30, 2025 | 10.72 | 11.92 | 10.35 | 11.64 | 11.64 | 8.18% | 773,012 |
Apr 29, 2025 | 11.22 | 11.43 | 10.71 | 10.76 | 10.76 | -4.44% | 977,567 |
Apr 28, 2025 | 10.06 | 11.68 | 10.05 | 11.26 | 11.26 | 14.08% | 2,322,961 |
Apr 25, 2025 | 10.01 | 10.05 | 9.72 | 9.87 | 9.87 | -2.37% | 264,533 |
Apr 24, 2025 | 10.20 | 10.22 | 9.97 | 10.11 | 10.11 | -0.88% | 565,680 |
Apr 23, 2025 | 10.39 | 10.51 | 10.08 | 10.20 | 10.20 | 1.49% | 1,180,347 |
Apr 22, 2025 | 9.79 | 10.25 | 9.79 | 10.05 | 10.05 | 4.04% | 378,577 |
Apr 21, 2025 | 9.67 | 10.06 | 9.36 | 9.66 | 9.66 | -0.10% | 469,348 |
Apr 17, 2025 | 10.32 | 10.60 | 9.61 | 9.67 | 9.67 | -6.93% | 741,549 |
Apr 16, 2025 | 10.74 | 10.74 | 10.13 | 10.39 | 10.39 | -3.35% | 274,190 |
Apr 15, 2025 | 10.56 | 10.83 | 10.51 | 10.75 | 10.75 | 1.42% | 157,862 |
Apr 14, 2025 | 10.38 | 10.75 | 10.23 | 10.60 | 10.60 | 4.74% | 541,214 |
Apr 11, 2025 | 9.34 | 10.14 | 9.21 | 10.12 | 10.12 | 7.77% | 251,271 |
Apr 10, 2025 | 9.84 | 9.95 | 8.94 | 9.39 | 9.39 | -7.03% | 888,222 |
Apr 9, 2025 | 9.44 | 10.20 | 8.97 | 10.10 | 10.10 | 4.55% | 711,853 |
Apr 8, 2025 | 10.15 | 10.49 | 9.53 | 9.66 | 9.66 | -3.01% | 545,006 |
Apr 7, 2025 | 10.05 | 10.44 | 9.57 | 9.96 | 9.96 | -2.83% | 571,544 |
Apr 4, 2025 | 10.29 | 10.52 | 10.00 | 10.25 | 10.25 | -2.66% | 523,988 |
Apr 3, 2025 | 10.78 | 11.19 | 10.30 | 10.53 | 10.53 | -5.98% | 574,714 |
Apr 2, 2025 | 10.57 | 11.40 | 10.51 | 11.20 | 11.20 | 5.36% | 364,021 |
Apr 1, 2025 | 11.00 | 11.32 | 10.56 | 10.63 | 10.63 | -3.89% | 578,791 |
Mar 31, 2025 | 10.88 | 11.16 | 10.59 | 11.06 | 11.06 | -1.25% | 602,857 |
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 |