Urogen Pharma Ltd (NQ: URGN )

22.49 USD +0.12 (+0.54%)
Official Closing Price Updated: 4:29 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 22.40 22.64 21.53 22.49 195,200 +0.12(+0.54%)
Sep 17, 2020 22.29 22.63 22.17 22.37 71,018 -0.01(-0.04%)
Sep 16, 2020 22.20 22.80 22.20 22.38 92,869 +0.37(+1.68%)
Sep 15, 2020 21.50 22.20 21.26 22.01 131,579 +0.47(+2.18%)
Sep 14, 2020 21.32 21.73 20.95 21.54 167,089 +0.63(+3.01%)
Sep 11, 2020 21.04 21.72 20.39 20.91 121,200 -0.09(-0.43%)
Sep 10, 2020 21.44 22.35 21.00 21.00 121,742 -0.38(-1.78%)
Sep 09, 2020 20.64 21.60 20.64 21.38 88,455 +0.69(+3.33%)
Sep 08, 2020 20.82 21.57 20.20 20.69 154,565 -0.01(-0.05%)
Sep 04, 2020 20.20 20.95 19.00 20.70 147,300 +0.63(+3.14%)
Sep 03, 2020 20.58 21.06 19.98 20.07 196,704 -0.49(-2.38%)
Sep 02, 2020 21.08 21.27 20.25 20.56 174,048 -0.76(-3.56%)
Sep 01, 2020 24.76 24.99 21.01 21.32 420,090 -3.77(-15.03%)
Aug 31, 2020 22.51 25.27 21.35 25.09 461,998 +2.80(+12.56%)
Aug 28, 2020 20.00 22.36 17.77 22.29 428,300 +2.43(+12.24%)
Aug 27, 2020 21.50 21.80 19.51 19.86 512,058 -2.39(-10.74%)
Aug 26, 2020 23.30 23.50 22.02 22.25 96,022 -0.99(-4.26%)
Aug 25, 2020 23.03 23.99 22.90 23.24 96,167 +0.29(+1.26%)
Aug 24, 2020 23.89 23.95 22.81 22.95 110,990 -0.86(-3.61%)
Aug 21, 2020 23.77 24.09 23.12 23.81 161,600 -0.18(-0.75%)
Aug 20, 2020 22.98 23.99 22.28 23.99 121,120 +0.77(+3.32%)
Aug 19, 2020 22.93 23.37 22.38 23.22 187,718 +0.51(+2.25%)
Aug 18, 2020 23.19 23.20 22.65 22.71 97,663 -0.46(-1.99%)
Aug 17, 2020 23.04 23.72 22.85 23.17 89,227 +0.22(+0.96%)
Aug 14, 2020 23.14 23.48 22.72 22.95 121,900 -0.19(-0.82%)
Aug 13, 2020 23.02 23.38 23.00 23.14 91,066 +0.00(+0.00%)
Aug 12, 2020 24.63 24.63 22.95 23.14 248,923 -1.05(-4.34%)
Aug 11, 2020 26.59 26.63 23.70 24.19 269,611 -2.23(-8.44%)
Aug 10, 2020 24.50 26.52 23.52 26.42 431,989 +3.26(+14.08%)
Aug 07, 2020 22.65 23.43 22.52 23.16 131,000 +0.52(+2.30%)
Aug 06, 2020 22.40 22.81 22.17 22.64 100,653 +0.15(+0.67%)
Aug 05, 2020 22.55 22.99 21.79 22.49 87,779 +0.29(+1.31%)
Aug 04, 2020 22.43 22.70 22.00 22.20 84,767 -0.07(-0.31%)
Aug 03, 2020 22.22 22.39 21.51 22.27 131,146 +0.18(+0.81%)
Jul 31, 2020 23.35 23.45 21.80 22.09 142,600 -1.15(-4.95%)
Jul 30, 2020 22.91 23.48 22.91 23.24 92,281 +0.32(+1.40%)
Jul 29, 2020 23.08 23.54 22.81 22.92 112,197 -0.22(-0.95%)
Jul 28, 2020 23.62 24.12 23.00 23.14 80,849 -0.69(-2.90%)
Jul 27, 2020 23.51 24.87 23.09 23.83 62,146 +0.39(+1.66%)
Jul 24, 2020 24.14 24.14 23.41 23.44 100,000 -0.68(-2.82%)
Jul 23, 2020 24.53 24.92 23.84 24.12 84,635 -0.33(-1.35%)
Jul 22, 2020 24.71 25.02 24.37 24.45 59,467 -0.43(-1.73%)
Jul 21, 2020 25.61 25.83 24.81 24.88 127,151 -0.79(-3.08%)
Jul 20, 2020 25.19 25.96 25.01 25.67 78,913 +0.43(+1.70%)
Jul 17, 2020 24.21 25.42 24.21 25.24 94,600 +0.94(+3.87%)
Jul 16, 2020 24.19 24.60 24.00 24.30 70,769 -0.07(-0.29%)
Jul 15, 2020 24.46 24.88 23.98 24.37 117,693 +0.66(+2.78%)
Jul 14, 2020 23.33 23.90 22.56 23.71 135,814 +0.40(+1.72%)
Jul 13, 2020 23.97 24.26 23.21 23.31 220,269 -0.04(-0.17%)
Jul 10, 2020 23.59 24.02 23.10 23.35 110,400 -0.30(-1.27%)
Jul 09, 2020 24.36 24.60 23.47 23.65 101,727 -0.89(-3.63%)
Jul 08, 2020 24.15 24.58 24.11 24.54 88,392 +0.19(+0.78%)
Jul 07, 2020 24.57 25.18 24.25 24.35 141,827 -0.53(-2.13%)
Jul 06, 2020 25.38 25.61 24.79 24.88 104,742 -0.48(-1.89%)
Jul 02, 2020 25.87 25.87 24.89 25.36 147,700 -0.14(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.