URGN(URGN)
URGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.81 | $29.87 | $29.81 | $29.86 | 14,804 |
| 5/20/2026 | $28.78 | $30.32 | $28.42 | $30.22 | 789,300 |
| 5/19/2026 | $28.05 | $28.83 | $27.34 | $28.26 | 555,500 |
| 5/18/2026 | $29.00 | $29.25 | $28.18 | $28.58 | 830,772 |
| 5/15/2026 | $29.26 | $29.59 | $28.26 | $28.78 | 944,066 |
| 5/14/2026 | $30.72 | $31.21 | $28.78 | $29.68 | 825,732 |
| 5/13/2026 | $29.80 | $31.32 | $28.71 | $30.94 | 936,628 |
| 5/12/2026 | $31.31 | $31.31 | $29.30 | $29.80 | 927,553 |
| 5/11/2026 | $30.46 | $32.37 | $29.94 | $31.33 | 1.29M |
| 5/8/2026 | $26.95 | $30.45 | $26.95 | $29.40 | 1.70M |
| 5/7/2026 | $26.41 | $26.65 | $24.57 | $26.59 | 1.35M |
| 5/6/2026 | $25.22 | $27.43 | $23.63 | $26.25 | 2.83M |
| 5/5/2026 | $23.33 | $23.89 | $22.99 | $23.83 | 759,373 |
| 5/4/2026 | $23.20 | $23.67 | $22.68 | $23.29 | 625,934 |
| 5/1/2026 | $23.65 | $24.42 | $22.91 | $23.00 | 836,114 |
| 4/30/2026 | $23.57 | $23.98 | $23.11 | $23.83 | 410,000 |
| 4/29/2026 | $24.01 | $24.28 | $23.17 | $23.34 | 492,300 |
| 4/28/2026 | $23.85 | $24.58 | $22.61 | $24.12 | 498,100 |
| 4/27/2026 | $24.28 | $25.00 | $23.63 | $23.77 | 442,412 |
| 4/24/2026 | $24.56 | $24.60 | $23.79 | $24.11 | 585,400 |
| 4/23/2026 | $26.53 | $26.73 | $23.78 | $24.31 | 927,137 |
| 4/22/2026 | $25.48 | $27.76 | $25.36 | $26.06 | 1.78M |
| 4/21/2026 | $25.00 | $25.86 | $24.33 | $25.03 | 1.12M |
| 4/20/2026 | $22.69 | $24.94 | $22.07 | $24.92 | 1.28M |
| 4/17/2026 | $22.02 | $22.70 | $22.00 | $22.54 | 602,800 |
| 4/16/2026 | $21.51 | $22.52 | $21.25 | $21.39 | 996,803 |
| 4/15/2026 | $21.39 | $21.53 | $20.65 | $21.51 | 816,549 |
| 4/14/2026 | $20.42 | $21.65 | $20.42 | $21.22 | 617,477 |
| 4/13/2026 | $21.41 | $21.89 | $20.01 | $20.28 | 689,500 |
| 4/10/2026 | $21.40 | $22.02 | $20.54 | $21.57 | 1.07M |
| 4/9/2026 | $18.96 | $20.61 | $18.70 | $20.53 | 1.15M |
| 4/8/2026 | $19.55 | $19.55 | $18.25 | $19.10 | 817,186 |
| 4/7/2026 | $18.45 | $18.58 | $17.75 | $18.03 | 507,020 |
| 4/6/2026 | $19.06 | $19.40 | $18.61 | $18.61 | 442,800 |
| 4/2/2026 | $18.49 | $19.22 | $18.44 | $18.82 | 382,344 |
| 4/1/2026 | $18.18 | $18.98 | $18.08 | $18.94 | 599,932 |
| 3/31/2026 | $17.36 | $18.52 | $17.34 | $17.98 | 691,639 |
| 3/30/2026 | $17.00 | $17.21 | $16.50 | $17.00 | 1.06M |
| 3/27/2026 | $17.90 | $18.13 | $17.05 | $17.17 | 827,400 |
| 3/26/2026 | $17.88 | $18.16 | $17.66 | $17.90 | 326,915 |
| 3/25/2026 | $17.69 | $18.37 | $17.69 | $18.12 | 346,946 |
| 3/24/2026 | $17.20 | $17.77 | $16.70 | $17.66 | 750,121 |
| 3/23/2026 | $17.99 | $18.18 | $17.26 | $17.30 | 414,870 |
| 3/20/2026 | $18.63 | $19.03 | $17.50 | $17.62 | 975,333 |
| 3/19/2026 | $18.40 | $18.89 | $18.21 | $18.59 | 350,845 |
| 3/18/2026 | $18.37 | $19.04 | $17.95 | $18.48 | 920,003 |
| 3/17/2026 | $19.25 | $19.25 | $18.18 | $18.59 | 1.17M |
| 3/16/2026 | $18.83 | $19.08 | $18.51 | $18.73 | 767,334 |
| 3/13/2026 | $18.94 | $19.09 | $17.94 | $18.44 | 786,244 |
| 3/12/2026 | $18.69 | $18.86 | $18.02 | $18.79 | 636,500 |
| 3/11/2026 | $19.01 | $19.24 | $18.54 | $18.84 | 453,100 |
| 3/10/2026 | $20.18 | $20.83 | $19.37 | $19.45 | 474,200 |
| 3/9/2026 | $20.11 | $21.06 | $19.16 | $19.91 | 878,828 |
| 3/6/2026 | $19.10 | $20.82 | $18.68 | $20.46 | 1.23M |
| 3/5/2026 | $20.14 | $20.36 | $18.96 | $19.61 | 828,710 |
| 3/4/2026 | $18.91 | $20.71 | $18.11 | $20.16 | 1.51M |
| 3/3/2026 | $19.54 | $19.83 | $18.24 | $18.82 | 1.73M |
| 3/2/2026 | $21.66 | $21.69 | $18.04 | $19.02 | 2.70M |
| 2/27/2026 | $21.15 | $21.75 | $20.55 | $21.70 | 1.53M |
| 2/26/2026 | $20.67 | $21.36 | $19.91 | $21.18 | 520,300 |
| 2/25/2026 | $21.04 | $21.90 | $20.40 | $20.67 | 627,300 |
| 2/24/2026 | $20.89 | $21.39 | $20.61 | $20.75 | 390,218 |
| 2/23/2026 | $20.79 | $21.56 | $20.32 | $20.92 | 336,417 |
| 2/20/2026 | $21.50 | $22.02 | $20.76 | $21.07 | 579,127 |