UroGen Pharma Ltd.URGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.51 | $20.00 | $19.28 | $19.46 | 299,835 |
| 2/2/2026 | $19.49 | $19.96 | $19.21 | $19.70 | 455,908 |
| 1/30/2026 | $20.58 | $20.85 | $19.38 | $19.61 | 649,007 |
| 1/29/2026 | $21.13 | $21.64 | $20.23 | $20.69 | 410,911 |
| 1/28/2026 | $21.83 | $22.07 | $20.97 | $21.32 | 651,400 |
| 1/27/2026 | $20.91 | $21.89 | $20.75 | $21.85 | 537,058 |
| 1/26/2026 | $19.46 | $21.29 | $19.12 | $21.08 | 646,193 |
| 1/23/2026 | $19.76 | $20.01 | $18.97 | $20.00 | 1.11M |
| 1/22/2026 | $19.14 | $20.12 | $19.09 | $20.00 | 781,300 |
| 1/21/2026 | $19.40 | $19.61 | $18.13 | $19.23 | 813,948 |
| 1/20/2026 | $18.20 | $19.38 | $18.20 | $19.33 | 569,200 |
| 1/16/2026 | $19.33 | $20.15 | $18.66 | $18.80 | 1.01M |
| 1/15/2026 | $18.73 | $19.64 | $18.35 | $19.54 | 1.04M |
| 1/14/2026 | $19.40 | $19.97 | $18.12 | $18.74 | 1.49M |
| 1/13/2026 | $21.53 | $21.65 | $19.76 | $19.83 | 987,645 |
| 1/12/2026 | $21.00 | $21.59 | $20.49 | $21.45 | 512,248 |
| 1/9/2026 | $23.59 | $24.10 | $21.18 | $21.25 | 852,100 |
| 1/8/2026 | $22.94 | $23.50 | $22.72 | $23.47 | 439,357 |
| 1/7/2026 | $21.89 | $23.71 | $21.88 | $23.14 | 423,715 |
| 1/6/2026 | $22.00 | $22.43 | $21.66 | $21.89 | 488,203 |
| 1/5/2026 | $22.59 | $22.59 | $20.99 | $22.13 | 714,603 |
| 1/2/2026 | $23.70 | $23.81 | $22.44 | $22.71 | 437,136 |
| 12/31/2025 | $23.08 | $23.63 | $22.81 | $23.42 | 654,517 |
| 12/30/2025 | $23.54 | $23.54 | $22.62 | $23.17 | 783,600 |
| 12/29/2025 | $23.00 | $23.34 | $22.50 | $23.33 | 460,621 |
| 12/26/2025 | $23.50 | $23.71 | $22.89 | $23.03 | 250,900 |
| 12/24/2025 | $23.47 | $24.14 | $23.10 | $23.76 | 217,700 |
| 12/23/2025 | $23.24 | $23.70 | $22.60 | $23.40 | 472,841 |
| 12/22/2025 | $23.00 | $24.04 | $22.79 | $23.58 | 817,900 |
| 12/19/2025 | $21.90 | $23.20 | $21.72 | $22.80 | 540,817 |
| 12/18/2025 | $22.72 | $22.93 | $21.62 | $21.72 | 726,600 |
| 12/17/2025 | $23.44 | $23.80 | $22.42 | $22.62 | 711,300 |
| 12/16/2025 | $22.88 | $24.71 | $22.88 | $23.47 | 2.19M |
| 12/15/2025 | $21.90 | $22.92 | $21.40 | $22.85 | 1.49M |
| 12/12/2025 | $22.38 | $22.66 | $21.78 | $21.80 | 1.06M |
| 12/11/2025 | $22.35 | $22.62 | $21.74 | $22.36 | 982,427 |
| 12/10/2025 | $22.74 | $23.24 | $22.11 | $22.19 | 904,112 |
| 12/9/2025 | $23.15 | $23.56 | $22.67 | $22.70 | 534,820 |
| 12/8/2025 | $23.37 | $23.74 | $22.82 | $23.08 | 971,800 |
| 12/5/2025 | $23.77 | $24.65 | $22.51 | $22.98 | 847,700 |
| 12/4/2025 | $24.42 | $24.92 | $23.92 | $24.28 | 715,600 |
| 12/3/2025 | $24.50 | $25.83 | $24.27 | $24.35 | 730,100 |
| 12/2/2025 | $28.45 | $28.69 | $24.00 | $24.38 | 1.40M |
| 12/1/2025 | $28.13 | $28.87 | $27.39 | $28.46 | 807,000 |
| 11/28/2025 | $29.27 | $29.46 | $28.42 | $28.81 | 379,800 |
| 11/26/2025 | $27.70 | $30.00 | $27.17 | $29.42 | 1.12M |
| 11/25/2025 | $26.94 | $27.98 | $26.70 | $27.69 | 653,000 |
| 11/24/2025 | $25.89 | $27.07 | $25.89 | $26.93 | 1.48M |
| 11/21/2025 | $24.72 | $26.09 | $24.69 | $25.87 | 773,738 |
| 11/20/2025 | $25.78 | $26.28 | $24.70 | $24.84 | 723,234 |
| 11/19/2025 | $23.55 | $25.60 | $23.25 | $25.27 | 2.38M |
| 11/18/2025 | $23.66 | $24.08 | $22.70 | $23.55 | 1.29M |
| 11/17/2025 | $23.83 | $24.12 | $23.36 | $23.70 | 1.19M |
| 11/14/2025 | $23.00 | $25.00 | $23.00 | $23.76 | 1.03M |
| 11/13/2025 | $25.05 | $25.19 | $23.64 | $23.92 | 1.00M |
| 11/12/2025 | $23.58 | $25.19 | $23.52 | $25.14 | 1.20M |
| 11/11/2025 | $23.10 | $24.22 | $22.86 | $23.63 | 893,300 |
| 11/10/2025 | $23.24 | $24.89 | $22.62 | $23.13 | 2.59M |
| 11/7/2025 | $22.62 | $23.90 | $21.75 | $23.24 | 2.07M |
| 11/6/2025 | $18.28 | $23.64 | $18.15 | $23.54 | 4.25M |
| 11/5/2025 | $19.90 | $19.90 | $18.30 | $19.31 | 1.29M |