NASDAQ:URGN | Historical Stock Price | UroGen Pharma Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.77$6.68$11.84$20.98$37.18$65.892017-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.37$33.37300,700——
2019-12-30$33.99$33.99227,900——
2019-12-27$33.13$33.13139,600——
2019-12-26$33.97$33.97105,500——
2019-12-24$34.28$34.28124,600——
2019-12-23$34.16$34.16212,700——
2019-12-20$34.62$34.62222,600——
2019-12-19$34.86$34.86186,100——
2019-12-18$33.82$33.82138,100——
2019-12-17$32.39$32.39200,500——
2019-12-16$34.00$34.00168,100——
2019-12-13$32.36$32.36119,400——
2019-12-12$33.39$33.39151,500——
2019-12-11$33.82$33.82140,300——
2019-12-10$34.65$34.65136,400——
2019-12-09$34.39$34.39244,100——
2019-12-06$32.78$32.78137,300——
2019-12-05$30.73$30.73161,700——
2019-12-04$31.18$31.18221,100——
2019-12-03$31.58$31.58117,600——
2019-12-02$31.32$31.32144,300——
2019-11-29$31.64$31.6448,800——
2019-11-27$31.53$31.53129,200——
2019-11-26$30.78$30.78132,000——
2019-11-25$30.79$30.79298,700——
2019-11-22$29.60$29.60138,600——
2019-11-21$28.90$28.90236,300——
2019-11-20$29.50$29.50307,900——
2019-11-19$28.17$28.17245,500——
2019-11-18$26.09$26.09155,700——
2019-11-15$26.57$26.57104,300——
2019-11-14$26.30$26.30119,100——
2019-11-13$26.15$26.15151,900——
2019-11-12$27.51$27.51472,000——
2019-11-11$24.22$24.22177,400——
2019-11-08$23.56$23.56108,900——
2019-11-07$22.89$22.89151,700——
2019-11-06$22.95$22.95103,800——
2019-11-05$23.16$23.16133,500——
2019-11-04$22.27$22.27160,900——
2019-11-01$22.89$22.89321,200——
2019-10-31$22.63$22.63114,300——
2019-10-30$22.19$22.1993,800——
2019-10-29$22.48$22.48133,300——
2019-10-28$22.57$22.57116,000——
2019-10-25$21.97$21.97101,500——
2019-10-24$21.61$21.61112,100——
2019-10-23$21.81$21.81111,700——
2019-10-22$21.78$21.7891,900——
2019-10-21$22.18$22.18233,800——
2019-10-18$22.32$22.32120,300——
2019-10-17$22.41$22.41121,900——
2019-10-16$22.15$22.1575,800——
2019-10-15$22.17$22.17147,500——
2019-10-14$21.21$21.2182,000——
2019-10-11$21.76$21.76318,000——
2019-10-10$21.14$21.14205,500——
2019-10-09$21.11$21.11271,000——
2019-10-08$21.37$21.37375,900——
2019-10-07$23.06$23.06174,300——
2019-10-04$23.06$23.06211,700——
2019-10-03$23.68$23.68202,600——
2019-10-02$24.38$24.38451,400——
2019-10-01$23.59$23.59384,200——
2019-09-30$23.83$23.83228,000——
2019-09-27$23.98$23.98298,200——
2019-09-26$25.09$25.091,070,900——
2019-09-25$27.45$27.45818,600——
2019-09-24$32.65$32.651,545,500——
2019-09-23$33.13$33.13455,800——
2019-09-20$34.85$34.85274,400——
2019-09-19$35.50$35.50139,200——
2019-09-18$36.24$36.24158,600——
2019-09-17$36.33$36.33148,700——
2019-09-16$36.00$36.00224,800——
2019-09-13$35.18$35.18150,800——
2019-09-12$34.45$34.45207,900——
2019-09-11$34.61$34.61461,200——
2019-09-10$33.24$33.24427,700——
2019-09-09$33.57$33.57312,300——
2019-09-06$33.35$33.35119,600——
2019-09-05$33.54$33.54200,000——
2019-09-04$33.21$33.21228,700——
2019-09-03$33.18$33.18285,200——
2019-08-30$33.95$33.95370,100——
2019-08-29$31.04$31.04283,500——
2019-08-28$31.11$31.1184,900——
2019-08-27$31.02$31.02225,900——
2019-08-26$30.96$30.96127,300——
2019-08-23$31.00$31.00286,400——
2019-08-22$31.69$31.69163,700——
2019-08-21$32.55$32.55156,800——
2019-08-20$32.43$32.43135,500——
2019-08-19$33.41$33.41307,400——
2019-08-16$32.01$32.0162,100——
2019-08-15$31.23$31.23162,700——
2019-08-14$32.40$32.40254,500——
2019-08-13$34.04$34.04170,100——
2019-08-12$32.24$32.2459,200——
2019-08-09$32.08$32.08164,800——
2019-08-08$32.63$32.63117,900——
2019-08-07$32.99$32.99164,600——
2019-08-06$32.70$32.70230,700——
2019-08-05$32.70$32.70153,500——
2019-08-02$34.33$34.33240,400——
2019-08-01$34.95$34.95287,500——
2019-07-31$34.10$34.10347,700——
2019-07-30$32.07$32.0795,500——
2019-07-29$32.28$32.28131,200——
2019-07-26$31.27$31.2777,600——
2019-07-25$31.99$31.99228,600——
2019-07-24$32.02$32.02105,100——
2019-07-23$31.64$31.64149,800——
2019-07-22$31.01$31.01125,400——
2019-07-19$31.86$31.86112,500——
2019-07-18$32.54$32.5465,300——
2019-07-17$32.34$32.3473,700——
2019-07-16$32.54$32.5495,800——
2019-07-15$32.46$32.46112,200——
2019-07-12$33.01$33.01160,300——
2019-07-11$33.07$33.07189,200——
2019-07-10$34.59$34.5986,300——
2019-07-09$34.70$34.7075,000——
2019-07-08$34.35$34.3588,400——
2019-07-05$35.03$35.0376,100——
2019-07-03$35.28$35.2889,800——
2019-07-02$34.90$34.90201,400——
2019-07-01$36.44$36.44220,300——
2019-06-28$35.94$35.942,647,800——
2019-06-27$32.94$32.94204,800——
2019-06-26$32.75$32.75129,800——
2019-06-25$32.86$32.86205,200——
2019-06-24$32.78$32.78147,500——
2019-06-21$34.55$34.55179,900——
2019-06-20$35.21$35.21122,400——
2019-06-19$35.21$35.21117,600——
2019-06-18$35.45$35.45153,400——
2019-06-17$35.55$35.55186,800——
2019-06-14$35.25$35.25132,400——
2019-06-13$36.70$36.70151,600——
2019-06-12$34.96$34.96131,400——
2019-06-11$35.38$35.38115,300——
2019-06-10$36.64$36.64135,000——
2019-06-07$37.33$37.33131,100——
2019-06-06$35.81$35.81118,400——
2019-06-05$35.90$35.90105,800——
2019-06-04$35.41$35.41126,300——
2019-06-03$34.83$34.83112,600——
2019-05-31$34.06$34.06136,100——
2019-05-30$34.42$34.42191,800——
2019-05-29$34.86$34.86163,700——
2019-05-28$36.49$36.49172,500——
2019-05-24$36.52$36.5256,900——
2019-05-23$37.56$37.56178,800——
2019-05-22$37.74$37.74156,500——
2019-05-21$39.35$39.35186,300——
2019-05-20$37.24$37.24220,800——
2019-05-17$38.28$38.28120,700——
2019-05-16$39.00$39.00130,600——
2019-05-15$39.29$39.29122,800——
2019-05-14$38.72$38.72268,800——
2019-05-13$37.54$37.54145,000——
2019-05-10$39.34$39.34215,500——
2019-05-09$38.21$38.21179,200——
2019-05-08$37.98$37.9851,900——
2019-05-07$37.54$37.54150,900——
2019-05-06$38.00$38.0074,000——
2019-05-03$36.37$36.3778,200——
2019-05-02$36.20$36.20119,900——
2019-05-01$37.79$37.79105,000——
2019-04-30$35.95$35.95160,300——
2019-04-29$37.00$37.0071,200——
2019-04-26$37.20$37.2059,700——
2019-04-25$37.12$37.1248,200——
2019-04-24$37.06$37.0666,000——
2019-04-23$37.75$37.75114,700——
2019-04-22$37.04$37.04124,800——
2019-04-18$36.56$36.5656,800——
2019-04-17$36.52$36.52113,000——
2019-04-16$38.23$38.2333,800——
2019-04-15$38.33$38.3356,200——
2019-04-12$38.55$38.5551,300——
2019-04-11$38.75$38.7586,100——
2019-04-10$37.99$37.99102,000——
2019-04-09$38.75$38.75109,400——
2019-04-08$40.00$40.0089,900——
2019-04-05$40.35$40.3588,000——
2019-04-04$40.00$40.00106,600——
2019-04-03$39.86$39.8691,300——
2019-04-02$38.95$38.95138,900——
2019-04-01$36.82$36.82223,100——
2019-03-29$36.94$36.94182,500——
2019-03-28$36.53$36.5370,000——
2019-03-27$36.39$36.39174,200——
2019-03-26$35.99$35.9970,400——
2019-03-25$36.14$36.14169,600——
2019-03-22$35.47$35.4793,100——
2019-03-21$36.82$36.8254,700——
2019-03-20$37.55$37.55147,400——
2019-03-19$38.02$38.0273,600——
2019-03-18$38.11$38.1164,200——
2019-03-15$38.06$38.06164,800——
2019-03-14$37.39$37.3970,000——
2019-03-13$36.85$36.8575,300——
2019-03-12$36.01$36.0192,300——
2019-03-11$36.32$36.3276,400——
2019-03-08$36.32$36.32239,600——
2019-03-07$35.83$35.83231,400——
2019-03-06$36.50$36.50278,600——
2019-03-05$39.66$39.66102,900——
2019-03-04$40.14$40.14103,900——
2019-03-01$39.96$39.96115,000——
2019-02-28$38.48$38.48445,900——
2019-02-27$38.38$38.38282,700——
2019-02-26$40.33$40.33161,500——
2019-02-25$41.60$41.60185,700——
2019-02-22$41.34$41.34100,000——
2019-02-21$40.71$40.71106,200——
2019-02-20$41.67$41.67183,100——
2019-02-19$40.40$40.4097,800——
2019-02-15$41.08$41.08139,700——
2019-02-14$40.54$40.54116,000——
2019-02-13$40.51$40.51129,100——
2019-02-12$40.83$40.83130,500——
2019-02-11$40.20$40.20158,800——
2019-02-08$40.47$40.47125,100——
2019-02-07$40.18$40.18170,500——
2019-02-06$40.96$40.96229,400——
2019-02-05$41.34$41.34203,500——
2019-02-04$41.36$41.36113,400——
2019-02-01$41.39$41.39148,100——
2019-01-31$41.42$41.42273,500——
2019-01-30$41.52$41.52211,200——
2019-01-29$39.86$39.86237,200——
2019-01-28$40.16$40.16555,800——
2019-01-25$42.50$42.50337,000——
2019-01-24$42.50$42.503,245,200——
2019-01-23$45.93$45.93496,000——
2019-01-22$53.66$53.66145,800——
2019-01-18$51.12$51.1267,600——
2019-01-17$52.03$52.03178,000——
2019-01-16$51.34$51.34122,100——
2019-01-15$50.41$50.41129,600——
2019-01-14$50.05$50.0567,700——
2019-01-11$50.91$50.91160,200——
2019-01-10$49.99$49.99245,200——
2019-01-09$51.61$51.61169,300——
2019-01-08$51.35$51.35399,900——
2019-01-07$54.55$54.55156,700——
2019-01-04$51.46$51.46147,400——
2019-01-03$47.57$47.57218,900——
2019-01-02$44.51$44.5140,400——