(URGN)
9.46
0.17 (1.83%)
At close: Feb 28, 2025, 3:59 PM
9.46
0.00%
After-hours: Feb 28, 2025, 04:11 PM EST
URGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.25 | 9.49 | 9.03 | 9.46 | 0.17 | 1.83% | 737,880 |
| Feb 27, 2025 | 9.36 | 9.52 | 9.25 | 9.29 | -0.07 | -0.75% | 228,927 |
| Feb 26, 2025 | 9.51 | 9.60 | 9.21 | 9.36 | -0.15 | -1.58% | 251,735 |
| Feb 25, 2025 | 9.77 | 9.81 | 9.29 | 9.51 | -0.23 | -2.36% | 413,100 |
| Feb 24, 2025 | 10.08 | 10.28 | 9.45 | 9.74 | -0.34 | -3.37% | 487,500 |
| Feb 21, 2025 | 10.83 | 10.86 | 10.07 | 10.08 | -0.63 | -5.88% | 801,800 |
| Feb 20, 2025 | 10.91 | 11.05 | 10.61 | 10.71 | -0.11 | -1.02% | 214,807 |
| Feb 19, 2025 | 10.76 | 11.09 | 10.60 | 10.82 | 0.26 | 2.46% | 218,700 |
| Feb 18, 2025 | 10.82 | 11.09 | 10.54 | 10.56 | -0.21 | -1.95% | 206,600 |
| Feb 14, 2025 | 10.60 | 10.83 | 10.49 | 10.77 | 0.23 | 2.18% | 236,603 |
| Feb 13, 2025 | 10.41 | 10.65 | 10.38 | 10.54 | 0.17 | 1.64% | 215,572 |
| Feb 12, 2025 | 10.06 | 10.43 | 9.86 | 10.37 | 0.13 | 1.27% | 343,012 |
| Feb 11, 2025 | 10.53 | 10.76 | 10.16 | 10.24 | -0.49 | -4.57% | 462,524 |
| Feb 10, 2025 | 10.74 | 10.80 | 10.52 | 10.73 | 0.01 | 0.09% | 509,400 |
| Feb 7, 2025 | 10.91 | 10.92 | 10.58 | 10.72 | -0.23 | -2.10% | 231,947 |
| Feb 6, 2025 | 11.64 | 11.64 | 10.91 | 10.95 | -0.69 | -5.93% | 433,780 |
| Feb 5, 2025 | 11.29 | 11.87 | 11.29 | 11.64 | 0.34 | 3.01% | 371,827 |
| Feb 4, 2025 | 11.13 | 11.54 | 11.08 | 11.30 | 0.09 | 0.80% | 260,041 |
| Feb 3, 2025 | 10.81 | 11.34 | 10.77 | 11.21 | 0.20 | 1.82% | 263,900 |
| Jan 31, 2025 | 11.26 | 11.40 | 10.84 | 11.01 | -0.34 | -3.00% | 318,000 |
| Jan 30, 2025 | 11.07 | 11.65 | 10.98 | 11.35 | 0.34 | 3.09% | 312,628 |
| Jan 29, 2025 | 10.68 | 11.07 | 10.53 | 11.01 | 0.27 | 2.51% | 211,600 |
| Jan 28, 2025 | 10.34 | 10.90 | 10.25 | 10.74 | 0.26 | 2.48% | 184,200 |
| Jan 27, 2025 | 10.21 | 10.60 | 10.21 | 10.48 | 0.24 | 2.34% | 223,000 |
| Jan 24, 2025 | 10.18 | 10.34 | 10.00 | 10.24 | 0.09 | 0.89% | 143,700 |
| Jan 23, 2025 | 10.05 | 10.19 | 9.85 | 10.15 | 0.10 | 1.00% | 181,309 |
| Jan 22, 2025 | 10.13 | 10.47 | 9.88 | 10.05 | -0.14 | -1.37% | 371,900 |
| Jan 21, 2025 | 10.42 | 10.46 | 10.00 | 10.19 | -0.08 | -0.78% | 254,900 |
| Jan 17, 2025 | 10.59 | 10.91 | 10.22 | 10.27 | -0.25 | -2.38% | 262,707 |
| Jan 16, 2025 | 10.40 | 10.59 | 10.12 | 10.52 | 0.13 | 1.25% | 314,100 |
| Jan 15, 2025 | 10.68 | 10.96 | 10.35 | 10.39 | 0.46 | 4.63% | 662,800 |
| Jan 14, 2025 | 10.24 | 10.42 | 9.78 | 9.93 | -0.25 | -2.46% | 530,800 |
| Jan 13, 2025 | 10.00 | 10.20 | 9.80 | 10.18 | -0.06 | -0.59% | 402,600 |
| Jan 10, 2025 | 10.95 | 10.95 | 10.22 | 10.24 | -0.80 | -7.25% | 481,500 |
| Jan 8, 2025 | 11.02 | 11.15 | 10.87 | 11.04 | -0.04 | -0.36% | 340,400 |
| Jan 7, 2025 | 11.12 | 11.76 | 10.95 | 11.08 | 0.07 | 0.64% | 360,233 |
| Jan 6, 2025 | 11.15 | 11.42 | 10.82 | 11.01 | -0.20 | -1.78% | 669,041 |
| Jan 3, 2025 | 10.83 | 11.35 | 10.78 | 11.21 | 0.51 | 4.77% | 525,800 |
| Jan 2, 2025 | 10.80 | 11.21 | 10.51 | 10.70 | 0.05 | 0.47% | 560,535 |
| Dec 31, 2024 | 10.69 | 10.83 | 10.42 | 10.65 | 0.13 | 1.24% | 478,340 |
| Dec 30, 2024 | 10.70 | 10.91 | 10.38 | 10.52 | -0.24 | -2.23% | 426,422 |
| Dec 27, 2024 | 10.97 | 11.16 | 10.60 | 10.76 | -0.28 | -2.54% | 447,600 |
| Dec 26, 2024 | 10.70 | 11.08 | 10.58 | 11.04 | 0.22 | 2.03% | 602,800 |
| Dec 24, 2024 | 10.65 | 10.88 | 10.51 | 10.82 | 0.11 | 1.03% | 228,808 |
| Dec 23, 2024 | 10.64 | 10.80 | 10.26 | 10.71 | 0.07 | 0.66% | 331,031 |
| Dec 20, 2024 | 10.65 | 11.08 | 10.51 | 10.64 | -0.07 | -0.65% | 1,397,000 |
| Dec 19, 2024 | 10.86 | 11.13 | 10.54 | 10.71 | -0.08 | -0.74% | 298,822 |
| Dec 18, 2024 | 11.41 | 11.49 | 10.61 | 10.79 | -0.54 | -4.77% | 424,026 |
| Dec 17, 2024 | 11.24 | 11.67 | 11.08 | 11.33 | 0.03 | 0.27% | 274,600 |
| Dec 16, 2024 | 11.30 | 11.50 | 11.19 | 11.30 | -0.05 | -0.44% | 218,270 |