UroGen Pharma Ltd. (URGN)
10.07
0.41 (4.24%)
At close: Apr 09, 2025, 3:59 PM
9.60
-4.71%
Pre-market: Apr 10, 2025, 08:00 AM EDT
UroGen Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 9.44 | 10.20 | 8.97 | 10.10 | 0.44 | 4.55% | 711,828 |
| Apr 8, 2025 | 10.15 | 10.49 | 9.53 | 9.66 | -0.30 | -3.01% | 545,006 |
| Apr 7, 2025 | 10.05 | 10.44 | 9.57 | 9.96 | -0.29 | -2.83% | 571,544 |
| Apr 4, 2025 | 10.29 | 10.52 | 10.00 | 10.25 | -0.28 | -2.66% | 523,988 |
| Apr 3, 2025 | 10.78 | 11.19 | 10.30 | 10.53 | -0.67 | -5.98% | 574,714 |
| Apr 2, 2025 | 10.57 | 11.40 | 10.51 | 11.20 | 0.57 | 5.36% | 364,021 |
| Apr 1, 2025 | 11.00 | 11.32 | 10.56 | 10.63 | -0.43 | -3.89% | 578,800 |
| Mar 31, 2025 | 10.88 | 11.16 | 10.59 | 11.06 | -0.14 | -1.25% | 602,900 |
| Mar 28, 2025 | 11.47 | 11.55 | 11.05 | 11.20 | -0.25 | -2.18% | 177,900 |
| Mar 27, 2025 | 11.59 | 11.91 | 11.13 | 11.45 | -0.07 | -0.61% | 729,538 |
| Mar 26, 2025 | 11.35 | 11.69 | 11.12 | 11.52 | 0.12 | 1.05% | 435,749 |
| Mar 25, 2025 | 11.87 | 11.89 | 11.25 | 11.40 | -0.50 | -4.20% | 479,204 |
| Mar 24, 2025 | 12.22 | 12.37 | 11.77 | 11.90 | -0.23 | -1.90% | 364,524 |
| Mar 21, 2025 | 11.89 | 12.20 | 11.80 | 12.13 | 0.11 | 0.92% | 468,344 |
| Mar 20, 2025 | 11.60 | 12.17 | 11.34 | 12.02 | 0.36 | 3.09% | 431,524 |
| Mar 19, 2025 | 11.55 | 11.93 | 11.51 | 11.66 | 0.13 | 1.13% | 374,119 |
| Mar 18, 2025 | 11.36 | 11.54 | 11.19 | 11.53 | 0.08 | 0.70% | 368,021 |
| Mar 17, 2025 | 11.07 | 11.54 | 10.94 | 11.45 | 0.38 | 3.43% | 283,229 |
| Mar 14, 2025 | 10.95 | 11.23 | 10.91 | 11.07 | 0.17 | 1.56% | 272,426 |
| Mar 13, 2025 | 10.78 | 11.14 | 10.68 | 10.90 | 0.08 | 0.74% | 222,675 |
| Mar 12, 2025 | 10.93 | 11.73 | 10.73 | 10.82 | 0.00 | 0.00% | 429,500 |
| Mar 11, 2025 | 9.77 | 10.89 | 9.33 | 10.82 | 0.90 | 9.07% | 713,940 |
| Mar 10, 2025 | 9.11 | 9.99 | 9.11 | 9.92 | 0.10 | 1.02% | 461,729 |
| Mar 7, 2025 | 10.18 | 10.43 | 9.77 | 9.82 | -0.37 | -3.63% | 390,800 |
| Mar 6, 2025 | 10.05 | 10.29 | 9.94 | 10.19 | 0.02 | 0.20% | 279,400 |
| Mar 5, 2025 | 9.67 | 10.33 | 9.65 | 10.17 | 0.57 | 5.94% | 579,014 |
| Mar 4, 2025 | 9.10 | 9.66 | 9.06 | 9.60 | 0.33 | 3.56% | 510,273 |
| Mar 3, 2025 | 9.50 | 9.57 | 9.16 | 9.27 | -0.19 | -2.01% | 337,200 |
| Feb 28, 2025 | 9.25 | 9.49 | 9.03 | 9.46 | 0.17 | 1.83% | 754,937 |
| 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 |