UroGen Pharma Ltd. - URGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.42	24.28	24.26	24.92	23.92	705,914
December 03, 2025	24.5	24.35	24.35	25.83	24.27	730,100
December 02, 2025	28.45	24.38	24.38	28.69	24	1.4M
December 01, 2025	28.13	28.46	28.46	28.87	27.39	807,000
November 28, 2025	29.27	28.81	28.81	29.46	28.42	379,784
November 26, 2025	27.7	29.42	29.42	30	27.17	1.12M
November 25, 2025	26.94	27.69	27.69	27.98	26.7	653,000
November 24, 2025	25.89	26.93	26.93	27.07	25.89	1.48M
November 21, 2025	24.72	25.87	25.87	26.09	24.69	773,738
November 20, 2025	25.78	24.84	24.84	26.28	24.7	723,234
November 19, 2025	23.55	25.27	25.27	25.6	23.25	2.38M
November 18, 2025	23.45	23.55	23.55	24.08	22.75	1.21M
November 17, 2025	23.83	23.7	23.7	24.12	23.36	1.19M
November 14, 2025	23	23.76	23.76	25	23	1.03M
November 13, 2025	25.05	23.92	23.92	25.19	23.64	1M
November 12, 2025	23.58	25.14	25.14	25.19	23.52	1.2M
November 11, 2025	23.1	23.63	23.63	24.22	22.86	893,300
November 10, 2025	23.24	23.13	23.13	24.89	22.62	2.59M
November 07, 2025	22.62	23.24	23.24	23.9	21.75	2.07M
November 06, 2025	18.28	23.54	23.54	23.64	18.15	4.25M
November 05, 2025	19.9	19.31	19.31	19.9	18.3	1.29M
November 04, 2025	20.27	19.81	19.81	20.58	19.5	881,300
November 03, 2025	20.47	20.62	20.62	21.48	19.72	1.51M
October 31, 2025	19.99	20.47	20.47	20.72	19.74	813,547
October 30, 2025	19.73	19.85	19.85	20.2	19.17	688,100
October 29, 2025	20.05	19.78	19.78	20.18	19.57	581,561
October 28, 2025	20.65	20.18	20.18	20.98	20	752,241
October 27, 2025	19	20.85	20.85	21	19	1.71M
October 24, 2025	17.66	18.97	18.97	19.09	17.37	989,044
October 23, 2025	17.7	17.33	17.33	17.86	16.95	572,300
October 22, 2025	18.2	17.66	17.66	18.57	17.6	844,835
October 21, 2025	17.93	18.14	18.14	18.25	17.57	672,326
October 20, 2025	16.98	18	18	18.01	16.36	917,200
October 17, 2025	16.93	16.95	16.95	17.18	16.68	682,100
October 16, 2025	17.5	16.93	16.93	17.64	16.91	801,719
October 15, 2025	16.43	17.29	17.29	17.64	16.43	787,800
October 14, 2025	16.58	16.65	16.65	16.98	16.27	1.09M
October 13, 2025	16.6	16.76	16.76	17.09	16.18	1.36M
October 10, 2025	16.5	16.68	16.68	16.9	15.86	1.41M
October 09, 2025	17.18	16.42	16.42	17.43	16.4	1.03M
October 08, 2025	16.85	17.33	17.33	17.4	16.57	939,500
October 07, 2025	17.05	16.84	16.84	17.4	16.71	841,725
October 06, 2025	17.51	17.05	17.05	17.61	16.6	1.24M
October 03, 2025	17.25	17.4	17.4	17.66	17.01	1.01M
October 02, 2025	17.96	17.07	17.07	18.03	16.72	1.37M
October 01, 2025	19.84	17.82	17.82	20.17	17.72	1.32M
September 30, 2025	19.13	19.95	19.95	20.03	19.01	1.68M
September 29, 2025	18.49	19.14	19.14	19.55	18.26	1.35M
September 26, 2025	17.51	18.34	18.34	18.39	17.16	1.2M
September 25, 2025	17.99	17.26	17.26	17.99	17.05	919,440
September 24, 2025	17.86	17.99	17.99	18.45	17.61	1.65M
September 23, 2025	18.13	17.88	17.88	18.22	17.73	643,500
September 22, 2025	17.86	17.99	17.99	18.43	17.65	1.16M
September 19, 2025	18.89	17.95	17.95	18.89	17.89	1.11M
September 18, 2025	18.21	18.87	18.87	18.93	18.16	763,394
September 17, 2025	18.16	18.1	18.1	18.65	17.94	1.36M
September 16, 2025	17.95	18.07	18.07	18.75	17.89	1.33M
September 15, 2025	18.81	18.06	18.06	18.84	17.94	1.39M
September 12, 2025	19.1	18.79	18.79	19.2	18.67	886,687
September 11, 2025	19.14	19.25	19.25	19.98	19.14	895,349

UroGen Pharma Ltd. (URGN) NASDAQ