UroGen Pharma Ltd. (URGN)
NASDAQ: URGN · Real-Time Price · USD
14.04
-0.45 (-3.11%)
At close: Jul 15, 2025, 4:00 PM
14.12
+0.08 (0.57%)
Pre-market: Jul 16, 2025, 5:09 AM EDT
UroGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 4.19 | 4.25 | 3.88 | 3.93 | 3.93 | -6.21% | 2,683,114 |
| May 23, 2025 | 3.92 | 4.23 | 3.71 | 4.19 | 4.19 | 2.70% | 2,339,087 |
| May 22, 2025 | 4.13 | 4.14 | 3.86 | 4.08 | 4.08 | -2.16% | 3,962,945 |
| May 21, 2025 | 3.69 | 4.18 | 3.42 | 4.17 | 4.17 | -44.69% | 9,681,616 |
| May 20, 2025 | 8.00 | 8.51 | 7.30 | 7.54 | 7.54 | -5.40% | 3,157,083 |
| May 19, 2025 | 7.18 | 8.19 | 7.00 | 7.97 | 7.97 | 9.03% | 3,418,437 |
| May 16, 2025 | 8.75 | 8.75 | 6.46 | 7.31 | 7.31 | -25.79% | 9,676,034 |
| May 15, 2025 | 10.00 | 10.12 | 9.56 | 9.85 | 9.85 | -0.20% | 845,415 |
| May 14, 2025 | 10.52 | 10.80 | 9.81 | 9.87 | 9.87 | -2.66% | 778,678 |
| May 13, 2025 | 11.14 | 11.73 | 9.96 | 10.14 | 10.14 | -8.98% | 918,758 |
| 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 |