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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.53	19.83	19.83	21.65	19.76	987,589
January 12, 2026	21	21.45	21.45	21.59	20.49	512,248
January 09, 2026	23.59	21.25	21.25	24.1	21.18	852,100
January 08, 2026	22.94	23.47	23.47	23.5	22.72	439,357
January 07, 2026	21.89	23.14	23.14	23.71	21.89	386,865
January 06, 2026	22	21.89	21.89	22.43	21.66	488,203
January 05, 2026	22.59	22.13	22.13	22.59	20.99	714,603
January 02, 2026	23.7	22.71	22.71	23.81	22.44	437,136
December 31, 2025	23.08	23.42	23.42	23.63	22.81	654,517
December 30, 2025	23.54	23.17	23.17	23.54	22.62	783,600
December 29, 2025	23	23.33	23.33	23.34	22.5	460,621
December 26, 2025	23.5	23.03	23.03	23.71	22.89	250,900
December 24, 2025	23.47	23.76	23.76	24.14	23.1	217,700
December 23, 2025	23.24	23.4	23.4	23.7	22.6	472,841
December 22, 2025	23	23.58	23.58	24.04	22.79	817,900
December 19, 2025	21.9	22.8	22.8	23.2	21.72	540,817
December 18, 2025	22.72	21.72	21.72	22.93	21.62	726,565
December 17, 2025	23.44	22.62	22.62	23.8	22.42	711,300
December 16, 2025	22.88	23.47	23.47	24.71	22.88	2.19M
December 15, 2025	21.9	22.85	22.85	22.92	21.4	1.49M
December 12, 2025	22.38	21.8	21.8	22.66	21.78	1.06M
December 11, 2025	22.35	22.36	22.36	22.62	21.74	981,917
December 10, 2025	22.74	22.19	22.19	23.24	22.11	868,023
December 09, 2025	23.15	22.7	22.7	23.56	22.67	534,820
December 08, 2025	23.37	23.08	23.08	23.74	22.82	971,800
December 05, 2025	23.77	22.98	22.98	24.65	22.51	847,700
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

UroGen Pharma Ltd. (URGN) NASDAQ