UroGen Pharma Ltd (URGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -9.19540229885 | 16.53 | 17.248 | 14.89 | 755602 | 16.61680801 | CS |
| 4 | 1.78 | 13.4542705971 | 13.23 | 20.7 | 12.3 | 1315116 | 16.86632184 | CS |
| 12 | 2.24 | 17.5411119812 | 12.77 | 20.7 | 10.6001 | 639306 | 15.85845498 | CS |
| 26 | -0.32 | -2.08741030659 | 15.33 | 20.7 | 10.6001 | 473211 | 16.04080319 | CS |
| 52 | 4.66 | 45.0241545894 | 10.35 | 24.13 | 8.69 | 461134 | 16.56115637 | CS |
| 156 | -0.24 | -1.5737704918 | 15.25 | 24.13 | 4.85 | 241561 | 14.29887027 | CS |
| 260 | -19.96 | -57.0774949957 | 34.97 | 36.72 | 4.85 | 218664 | 17.72375952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 15.01 | -0.13 | -0.86 | 15.18 | 15.86 | 14.89 | 366179 |
| 1719959700 | 15.14 | -1.34 | -8.13 | 16.42 | 16.42 | 15.06 | 544764 |
| 1719873300 | 16.48 | -0.3 | -1.79 | 16.92 | 16.92 | 16.344999 | 292345 |
| 1719614100 | 16.78 | -0.19 | -1.12 | 17.04 | 17.248 | 16.739999 | 1796559 |
| 1719527700 | 16.97 | -0.21 | -1.22 | 17.23 | 17.23 | 16.55 | 443620 |
| 1719441300 | 17.18 | 0.69 | 4.18 | 16.53 | 17.24 | 15.89 | 700720 |
| 1719354900 | 16.489999 | -0.98 | -5.61 | 17.48 | 17.6 | 16.32 | 468751 |
| 1719268500 | 17.47 | 0.96 | 5.81 | 16.53 | 17.55 | 16.53 | 880565 |
| 1719009300 | 16.51 | 1.04 | 6.72 | 15.52 | 16.98 | 15.41 | 783713 |
| 1718922900 | 15.47 | -1.4 | -8.30 | 16.8 | 16.86 | 15.08 | 1731054 |
| 1718750100 | 16.87 | -1.41 | -7.71 | 17.09 | 17.34 | 16.52 | 3246151 |
| 1718663700 | 18.28 | -0.92 | -4.79 | 18.91 | 19.01 | 18.09 | 769166 |
| 1718404500 | 19.2 | 1.7 | 9.71 | 18.65 | 20.7 | 17.95 | 3386212 |
| 1718318100 | 17.5 | 4.78 | 37.58 | 12.87 | 19.94 | 12.73 | 7289179 |
| 1718231700 | 12.72 | -0.37 | -2.83 | 13.36 | 13.5999 | 12.63 | 865827 |
| 1718145300 | 13.09 | 0.32 | 2.51 | 12.77 | 13.2 | 12.3 | 498939 |
| 1718058900 | 12.77 | -0.44 | -3.33 | 13.18 | 13.39 | 12.48 | 596187 |
| 1717799700 | 13.21 | 0.02 | 0.15 | 13.08 | 13.38 | 13.05 | 158610 |
| 1717713300 | 13.19 | -0.4 | -2.94 | 13.6 | 13.65 | 13.09 | 220545 |
| 1717626900 | 13.59 | 0.51 | 3.90 | 13.23 | 13.73 | 13.1 | 314290 |
| 1717540500 | 13.08 | -0.05 | -0.38 | 13.16 | 13.24 | 12.87 | 315457 |
| 1717454100 | 13.13 | -0.17 | -1.28 | 13.5 | 13.76 | 13.09 | 206674 |
| 1717194900 | 13.3 | -0.25 | -1.85 | 13.55 | 13.84 | 13.24 | 112219 |
| 1717108500 | 13.55 | 0.29 | 2.19 | 13.4 | 13.83 | 13.21 | 332164 |
| 1717022100 | 13.26 | -0.35 | -2.57 | 13.4 | 13.57 | 13.12 | 377788 |
| 1716935700 | 13.61 | 0.37 | 2.79 | 13 | 13.75 | 12.95 | 289140 |
| 1716590100 | 13.24 | 0.39 | 3.04 | 12.93 | 13.369 | 12.67 | 272413 |
| 1716503700 | 12.85 | -0.46 | -3.46 | 13.31 | 13.355 | 12.565 | 251264 |
| 1716417300 | 13.31 | 0.04 | 0.30 | 13.22 | 13.51 | 13.07 | 231125 |
| 1716330900 | 13.27 | 0.36 | 2.79 | 12.87 | 13.58 | 12.87 | 224667 |
| 1716244500 | 12.91 | -0.31 | -2.34 | 13.3 | 13.46 | 12.84 | 208213 |
| 1715985300 | 13.22 | 0.01 | 0.08 | 13.22 | 13.345 | 13.04 | 232110 |
| 1715898900 | 13.21 | -0.57 | -4.14 | 13.72 | 13.76 | 13.19 | 207409 |
| 1715812500 | 13.78 | 0.81 | 6.25 | 13.13 | 14.05 | 13.13 | 619719 |
| 1715726100 | 12.97 | -0.1 | -0.77 | 12.74 | 13.16 | 12.595 | 481646 |
| 1715639700 | 13.07 | 0.33 | 2.59 | 10.9 | 13.3 | 10.6001 | 572307 |
| 1715380500 | 12.74 | -0.23 | -1.77 | 12.97 | 13.08 | 12.25 | 351013 |
| 1715294100 | 12.97 | -0.3 | -2.26 | 13.16 | 13.2055 | 12.6 | 216760 |
| 1715207700 | 13.27 | -0.18 | -1.34 | 13.31 | 13.5 | 13 | 195643 |
| 1715121300 | 13.45 | -0.4 | -2.89 | 13.85 | 14.26 | 13.155 | 424250 |
| 1715034900 | 13.85 | -0.45 | -3.15 | 14.66 | 14.89 | 13.77 | 397987 |
| 1714775700 | 14.3 | 0.04 | 0.28 | 14.5 | 14.7 | 14.14 | 164415 |
| 1714689300 | 14.26 | -0.14 | -0.97 | 14.56 | 14.6 | 14.18 | 157609 |
| 1714602900 | 14.4 | 0.58 | 4.20 | 14.06 | 14.7 | 13.89 | 179883 |
| 1714516500 | 13.82 | -0.22 | -1.57 | 14 | 14.15 | 13.78 | 217754 |
| 1714430100 | 14.04 | -0.11 | -0.78 | 14.22 | 14.68 | 13.915 | 198391 |
| 1714170900 | 14.15 | 0.33 | 2.39 | 13.97 | 14.32 | 13.69 | 135619 |
| 1714084500 | 13.82 | -0.39 | -2.74 | 13.94 | 14.5 | 13.77 | 183198 |
| 1713998100 | 14.21 | -0.32 | -2.20 | 14.66 | 14.758 | 14.19 | 97025 |
| 1713911700 | 14.53 | 0.16 | 1.11 | 14.4 | 14.85 | 14.11 | 216766 |
| 1713825300 | 14.37 | 0.64 | 4.66 | 13.8 | 14.52 | 13.58 | 278571 |
| 1713566100 | 13.73 | -0.53 | -3.72 | 14.06 | 14.28 | 13.17 | 389409 |
| 1713479700 | 14.26 | 0.02 | 0.14 | 14.36 | 14.54 | 13.96 | 315324 |
| 1713393300 | 14.24 | -0.25 | -1.73 | 14.61 | 14.66 | 14.02 | 187493 |
| 1713306900 | 14.49 | -0.62 | -4.10 | 14.675 | 15.05 | 14.15 | 400138 |
| 1713220500 | 15.11 | 0.01 | 0.07 | 15.32 | 15.5 | 14.21 | 661676 |
| 1712961300 | 15.1 | 1.85 | 13.96 | 13.09 | 15.21 | 13 | 1176577 |
| 1712874900 | 13.25 | 0.3 | 2.32 | 13.14 | 13.5 | 12.37 | 258705 |
| 1712788500 | 12.95 | -0.42 | -3.14 | 12.77 | 13.08 | 12.58 | 354054 |
| 1712702100 | 13.37 | 0.16 | 1.21 | 13.32 | 13.91 | 13.21 | 204206 |
| 1712615700 | 13.21 | -0.39 | -2.87 | 13.64 | 13.64 | 13.18 | 125207 |
| 1712356500 | 13.6 | -0.04 | -0.29 | 13.64 | 13.98 | 13.4525 | 126977 |
| 1712270100 | 13.64 | -0.02 | -0.15 | 13.77 | 14.3 | 13.5 | 236482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
