UroGen Pharma Ltd. URGN
NASDAQ · United States · Health Technology
$41.01+0.38 (+0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.84 | +0.52% | $40.63 | $41.26 | $40.11 | 134.80K |
| 2026-09-30 | $40.63 | +0.44% | $40.72 | $41.10 | $40.08 | 641.40K |
| 2026-09-29 | $40.45 | -1.10% | $40.50 | $41.69 | $39.75 | 642.80K |
| 2026-09-28 | $40.90 | -1.09% | $40.74 | $41.33 | $40.32 | 1.17M |
| 2026-09-25 | $41.35 | +0.29% | $41.23 | $41.78 | $40.65 | 655.30K |
| 2026-09-24 | $41.23 | -0.96% | $41.24 | $41.62 | $39.90 | 1.07M |
| 2026-09-23 | $41.63 | -2.64% | $42.72 | $42.72 | $39.72 | 1.30M |
| 2026-09-22 | $42.76 | -1.02% | $43.58 | $44.08 | $42.60 | 394.60K |
| 2026-09-21 | $43.20 | -0.12% | $44.00 | $44.00 | $42.53 | 482.40K |
| 2026-09-18 | $43.25 | -1.59% | $44.00 | $44.25 | $43.15 | 703.10K |
| 2026-09-17 | $43.95 | +1.06% | $44.82 | $45.33 | $43.15 | 699.40K |
| 2026-09-16 | $43.49 | +4.19% | $42.07 | $43.72 | $42.07 | 997.20K |
| 2026-09-15 | $41.74 | -2.11% | $43.25 | $43.25 | $41.09 | 545.80K |
| 2026-09-14 | $42.64 | +0.78% | $42.36 | $43.72 | $41.65 | 521.90K |
| 2026-09-11 | $42.31 | +0.17% | $43.13 | $43.61 | $41.60 | 687.20K |
| 2026-09-10 | $42.24 | -6.13% | $44.25 | $44.48 | $41.85 | 688.70K |
| 2026-09-09 | $45.00 | +2.70% | $43.82 | $47.06 | $43.77 | 1.02M |
| 2026-09-08 | $43.81 | -0.62% | $43.24 | $44.72 | $42.50 | 727.70K |
| 2026-09-04 | $44.09 | -1.76% | $44.54 | $45.10 | $43.50 | 779.00K |
| 2026-09-03 | $44.88 | +1.04% | $44.37 | $45.63 | $43.45 | 877.80K |
| 2026-09-02 | $44.42 | +2.37% | $44.01 | $45.88 | $43.49 | 473.50K |
| 2026-09-01 | $43.39 | +0.70% | $42.59 | $43.56 | $42.52 | 584.20K |
| 2026-08-31 | $43.09 | -1.22% | $43.17 | $44.86 | $42.00 | 749.00K |
| 2026-08-28 | $43.62 | -4.13% | $45.09 | $45.53 | $43.39 | 580.00K |
| 2026-08-27 | $45.50 | -0.96% | $46.13 | $46.51 | $45.28 | 559.80K |
| 2026-08-26 | $45.94 | -0.91% | $46.00 | $46.64 | $45.36 | 620.30K |
| 2026-08-25 | $46.36 | +0.43% | $46.65 | $47.17 | $45.67 | 570.20K |
| 2026-08-24 | $46.16 | -1.49% | $46.52 | $47.05 | $45.27 | 849.70K |
| 2026-08-21 | $46.86 | +0.13% | $47.13 | $47.28 | $45.60 | 755.60K |
| 2026-08-20 | $46.80 | -6.94% | $49.71 | $49.71 | $46.20 | 1.12M |
| 2026-08-19 | $50.29 | +2.80% | $49.89 | $50.81 | $48.55 | 2.39M |
| 2026-08-18 | $48.92 | -0.45% | $48.93 | $49.56 | $48.41 | 823.70K |
| 2026-08-17 | $49.14 | +1.91% | $48.51 | $49.51 | $48.16 | 1.30M |
| 2026-08-14 | $48.22 | +0.21% | $47.68 | $48.48 | $46.62 | 458.10K |
| 2026-08-13 | $48.12 | -1.80% | $49.60 | $49.60 | $47.67 | 860.00K |
| 2026-08-12 | $49.00 | +4.01% | $47.49 | $49.67 | $47.12 | 1.58M |
| 2026-08-11 | $47.11 | +1.73% | $45.61 | $47.33 | $45.52 | 876.60K |
| 2026-08-10 | $46.31 | -1.38% | $46.74 | $46.89 | $45.34 | 644.60K |
| 2026-08-07 | $46.96 | +2.98% | $47.23 | $48.19 | $45.75 | 1.03M |
| 2026-08-06 | $45.60 | -1.79% | $46.14 | $48.03 | $45.51 | 1.22M |
| 2026-08-05 | $46.43 | +16.31% | $42.17 | $47.84 | $40.41 | 2.48M |
| 2026-08-04 | $39.92 | +3.45% | $39.29 | $40.46 | $38.81 | 734.50K |
| 2026-08-03 | $38.59 | +0.92% | $37.71 | $39.41 | $36.68 | 964.70K |
| 2026-07-31 | $38.24 | -6.94% | $41.10 | $41.10 | $38.01 | 814.70K |
| 2026-07-30 | $41.09 | +1.58% | $40.32 | $41.60 | $40.32 | 778.80K |
| 2026-07-29 | $40.45 | -1.05% | $41.10 | $41.50 | $40.04 | 317.70K |
| 2026-07-28 | $40.88 | -1.40% | $41.45 | $42.15 | $40.21 | 390.90K |
| 2026-07-27 | $41.46 | +1.20% | $41.05 | $41.96 | $40.10 | 517.10K |
| 2026-07-24 | $40.97 | -3.60% | $42.52 | $42.89 | $40.78 | 421.30K |
| 2026-07-23 | $42.50 | +1.05% | $41.42 | $42.69 | $41.25 | 494.60K |
| 2026-07-22 | $42.06 | -3.93% | $43.46 | $43.76 | $42.04 | 486.90K |
| 2026-07-21 | $43.78 | +6.47% | $41.20 | $43.93 | $41.20 | 1.15M |
| 2026-07-20 | $41.12 | +2.21% | $40.67 | $41.92 | $40.23 | 550.40K |
| 2026-07-17 | $40.23 | +0.57% | $39.81 | $41.88 | $39.50 | 1.27M |
| 2026-07-16 | $40.00 | +0.50% | $40.29 | $41.36 | $39.54 | 1.24M |
| 2026-07-15 | $39.80 | +1.56% | $39.08 | $40.87 | $38.30 | 907.80K |
| 2026-07-14 | $39.19 | -0.81% | $39.53 | $40.40 | $38.88 | 556.10K |
| 2026-07-13 | $39.51 | +2.46% | $37.87 | $40.00 | $36.81 | 577.20K |
| 2026-07-10 | $38.56 | -4.15% | $40.04 | $40.35 | $38.28 | 1.28M |
| 2026-07-09 | $40.23 | +5.78% | $38.18 | $40.33 | $38.11 | 617.90K |
| 2026-07-08 | $38.03 | +0.74% | $37.37 | $38.56 | $36.55 | 715.90K |
| 2026-07-07 | $37.75 | +0.91% | $37.50 | $39.12 | $36.67 | 914.00K |
| 2026-07-06 | $37.41 | -1.60% | $38.02 | $38.58 | $37.23 | 845.60K |
| 2026-07-02 | $38.02 | +0.21% | $37.54 | $38.58 | $36.88 | 821.80K |
| 2026-07-01 | $37.94 | +3.10% | $37.11 | $39.58 | $37.11 | 1.13M |
| 2026-06-30 | $36.80 | +2.02% | $36.18 | $37.88 | $35.82 | 670.50K |
| 2026-06-29 | $36.07 | +4.43% | $34.54 | $36.67 | $34.10 | 600.20K |
| 2026-06-26 | $34.54 | +0.47% | $34.29 | $35.10 | $33.73 | 1.35M |
| 2026-06-25 | $34.38 | -2.94% | $35.42 | $36.00 | $34.22 | 414.60K |
| 2026-06-24 | $35.42 | +0.77% | $35.11 | $36.08 | $34.61 | 581.80K |
| 2026-06-23 | $35.15 | +0.46% | $34.23 | $35.58 | $34.19 | 465.30K |
| 2026-06-22 | $34.99 | +4.23% | $33.96 | $35.35 | $33.69 | 643.40K |
| 2026-06-18 | $33.57 | +2.32% | $33.45 | $33.79 | $32.21 | 847.10K |
| 2026-06-17 | $32.81 | +2.69% | $32.50 | $33.40 | $32.17 | 547.60K |
| 2026-06-16 | $31.95 | +3.52% | $30.65 | $32.04 | $30.14 | 572.00K |
| 2026-06-15 | $30.86 | +3.85% | $29.55 | $31.15 | $29.46 | 804.90K |
| 2026-06-12 | $29.72 | +0.75% | $29.48 | $31.28 | $29.32 | 585.00K |
| 2026-06-11 | $29.50 | +5.36% | $27.95 | $30.08 | $27.82 | 528.60K |
| 2026-06-10 | $28.00 | -0.64% | $28.01 | $29.12 | $27.81 | 618.80K |
| 2026-06-09 | $28.18 | +3.41% | $27.98 | $28.46 | $26.60 | 830.90K |
| 2026-06-08 | $27.25 | +1.49% | $27.30 | $27.94 | $26.66 | 671.60K |
| 2026-06-05 | $26.85 | -2.72% | $27.39 | $27.64 | $26.39 | 704.10K |
| 2026-06-04 | $27.60 | +3.76% | $26.73 | $28.10 | $26.67 | 329.80K |
| 2026-06-03 | $26.60 | +0.23% | $26.77 | $27.24 | $26.23 | 489.10K |
| 2026-06-02 | $26.54 | -1.81% | $26.91 | $29.00 | $26.43 | 758.50K |
| 2026-06-01 | $27.03 | -3.91% | $27.88 | $27.93 | $26.00 | 1.07M |
| 2026-05-29 | $28.13 | -1.95% | $28.47 | $28.82 | $27.54 | 878.20K |
| 2026-05-28 | $28.69 | -2.18% | $29.26 | $29.65 | $28.61 | 374.30K |
| 2026-05-27 | $29.33 | -0.44% | $29.36 | $30.69 | $29.21 | 496.90K |
| 2026-05-26 | $29.46 | +1.97% | $29.47 | $30.20 | $29.28 | 611.20K |