UroGen Pharma Ltd (URGN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	36.35	36.91	34.26	34.56	-5.60%	1,057,200
2026-10-15	37.04	38.37	36.27	36.61	+0.08%	636,500
2026-10-14	37.96	39.09	36.44	36.58	-4.39%	1,079,700
2026-10-13	37.82	38.84	37.30	38.26	-0.05%	759,900
2026-10-12	36.97	38.31	36.20	38.28	+3.94%	531,000
2026-10-09	36.97	38.11	36.69	36.83	-0.41%	3,895,600
2026-10-08	39.93	40.05	34.18	36.98	-9.14%	2,016,300
2026-10-07	40.70	41.93	40.64	40.70	-1.76%	486,200
2026-10-06	43.24	43.54	41.09	41.43	-3.16%	764,400
2026-10-05	41.38	42.91	40.50	42.78	+3.33%	1,276,500
2026-10-02	40.93	41.82	40.05	41.40	+2.10%	597,600
2026-10-01	40.63	41.26	40.10	40.55	-0.20%	624,600
2026-09-30	40.72	41.09	40.09	40.63	+0.44%	641,400
2026-09-29	40.50	41.69	39.75	40.45	-1.10%	642,800
2026-09-28	40.74	41.33	40.32	40.90	-1.09%	1,165,600
2026-09-25	41.23	41.78	40.65	41.35	+0.29%	655,300
2026-09-24	41.24	41.62	39.90	41.23	-0.96%	1,074,400
2026-09-23	42.72	42.72	39.72	41.63	-2.64%	1,298,400
2026-09-22	43.58	44.08	42.59	42.76	-1.02%	394,600
2026-09-21	44.00	44.00	42.53	43.20	-0.12%	482,400
2026-09-18	44.00	44.25	43.15	43.25	-1.59%	703,100
2026-09-17	44.82	45.33	43.15	43.95	+1.06%	699,400
2026-09-16	42.07	43.72	42.07	43.49	+4.19%	997,200
2026-09-15	43.25	43.25	41.09	41.74	-2.11%	545,800
2026-09-14	42.36	43.72	41.65	42.64	+0.78%	521,900
2026-09-11	43.13	43.61	41.60	42.31	+0.17%	687,200
2026-09-10	44.25	44.48	41.85	42.24	-6.13%	688,700
2026-09-09	43.82	47.06	43.77	45.00	+2.70%	1,019,500
2026-09-08	43.24	44.72	42.50	43.81	-0.62%	727,700
2026-09-04	44.54	45.09	43.50	44.09	-1.76%	779,000
2026-09-03	44.37	45.63	43.45	44.88	+1.04%	877,800
2026-09-02	44.01	45.88	43.49	44.42	+2.37%	473,500
2026-09-01	42.59	43.55	42.52	43.39	+0.70%	584,200
2026-08-31	43.17	44.86	42.00	43.09	-1.22%	749,000
2026-08-28	45.09	45.53	43.39	43.62	-4.13%	580,000
2026-08-27	46.13	46.51	45.28	45.50	-0.96%	559,800
2026-08-26	46.00	46.64	45.36	45.94	-0.91%	620,300
2026-08-25	46.65	47.17	45.67	46.36	+0.43%	570,156
2026-08-24	46.52	47.05	45.27	46.16	-1.49%	849,685
2026-08-21	47.13	47.28	45.60	46.86	+0.13%	755,600
2026-08-20	49.71	49.71	46.20	46.80	-6.94%	1,122,400
2026-08-19	49.89	50.81	48.55	50.29	+2.80%	2,389,400
2026-08-18	48.93	49.56	48.41	48.92	-0.45%	823,700
2026-08-17	48.51	49.51	48.16	49.14	+1.91%	1,295,500
2026-08-14	47.68	48.48	46.62	48.22	+0.21%	458,100
2026-08-13	49.60	49.60	47.67	48.12	-1.80%	860,000
2026-08-12	47.49	49.67	47.12	49.00	+4.01%	1,581,100
2026-08-11	45.61	47.33	45.52	47.11	+1.73%	876,600
2026-08-10	46.74	46.89	45.34	46.31	-1.38%	644,600
2026-08-07	47.23	48.19	45.75	46.96	+2.98%	1,026,500
2026-08-06	46.14	48.03	45.51	45.60	-1.79%	1,217,000
2026-08-05	42.17	47.84	40.41	46.43	+16.31%	2,480,600
2026-08-04	39.29	40.46	38.80	39.92	+3.45%	734,500
2026-08-03	37.71	39.41	36.68	38.59	+0.92%	964,700
2026-07-31	41.10	41.10	38.01	38.24	-6.94%	814,700
2026-07-30	40.32	41.60	40.32	41.09	+1.58%	778,800
2026-07-29	41.10	41.50	40.04	40.45	-1.05%	317,700
2026-07-28	41.45	42.15	40.21	40.88	-1.40%	390,900
2026-07-27	41.05	41.96	40.10	41.46	+1.20%	517,100
2026-07-24	42.52	42.89	40.78	40.97	-3.60%	421,300
2026-07-23	41.42	42.69	41.25	42.50	+1.05%	494,600
2026-07-22	43.46	43.76	42.04	42.06	-3.93%	486,900
2026-07-21	41.20	43.93	41.20	43.78	+6.47%	1,150,600
2026-07-20	40.67	41.91	40.23	41.12	+2.21%	550,400
2026-07-17	39.81	41.88	39.50	40.23	+0.57%	1,265,300
2026-07-16	40.29	41.36	39.54	40.00	+0.50%	1,241,300
2026-07-15	39.08	40.87	38.30	39.80	+1.56%	907,800
2026-07-14	39.53	40.40	38.88	39.19	-0.81%	556,100
2026-07-13	37.87	40.00	36.81	39.51	+2.46%	577,200
2026-07-10	40.04	40.35	38.27	38.56	-4.15%	1,281,200
2026-07-09	38.18	40.34	38.11	40.23	+5.78%	617,900
2026-07-08	37.37	38.56	36.55	38.03	+0.74%	715,900
2026-07-07	37.50	39.12	36.67	37.75	+0.91%	914,000
2026-07-06	38.02	38.59	37.23	37.41	-1.60%	845,600
2026-07-02	37.54	38.58	36.88	38.02	+0.21%	821,800
2026-07-01	37.11	39.59	37.11	37.94	+3.10%	1,133,400
2026-06-30	36.18	37.88	35.82	36.80	+2.02%	670,500
2026-06-29	34.54	36.67	34.10	36.07	+4.43%	600,200
2026-06-26	34.29	35.10	33.73	34.54	+0.47%	1,348,400
2026-06-25	35.42	36.00	34.22	34.38	-2.94%	414,600
2026-06-24	35.11	36.08	34.61	35.42	+0.77%	581,800
2026-06-23	34.23	35.58	34.19	35.15	+0.46%	465,300
2026-06-22	33.96	35.35	33.70	34.99	+4.23%	643,400
2026-06-18	33.45	33.79	32.21	33.57	+2.32%	847,100
2026-06-17	32.50	33.40	32.17	32.81	+2.69%	547,600
2026-06-16	30.65	32.04	30.14	31.95	+3.52%	572,000
2026-06-15	29.55	31.15	29.46	30.86	+3.85%	804,900
2026-06-12	29.48	31.29	29.32	29.72	+0.75%	585,000
2026-06-11	27.95	30.09	27.82	29.50	+5.36%	528,600
2026-06-10	28.01	29.12	27.81	28.00	-0.64%	618,800
2026-06-09	27.98	28.46	26.60	28.18	+3.41%	830,900
2026-06-08	27.30	27.94	26.66	27.25	+1.49%	671,600
2026-06-05	27.39	27.64	26.39	26.85	-2.72%	704,100
2026-06-04	26.73	28.10	26.66	27.60	+3.76%	329,800
2026-06-03	26.77	27.24	26.23	26.60	+0.23%	489,100
2026-06-02	26.91	29.00	26.43	26.54	-1.81%	758,500
2026-06-01	27.88	27.93	26.00	27.03	-3.91%	1,068,000
2026-05-29	28.47	28.82	27.54	28.13	-1.95%	878,200
2026-05-28	29.26	29.65	28.61	28.69	-2.18%	374,300
2026-05-27	29.36	30.69	29.21	29.33	-0.44%	496,900
2026-05-26	29.47	30.20	29.28	29.46	+1.97%	611,200
2026-05-22	29.84	30.20	28.80	28.89	-3.31%	364,400
2026-05-21	29.81	30.51	28.89	29.88	-1.13%	789,700
2026-05-20	28.78	30.32	28.43	30.22	+6.94%	789,300
2026-05-19	28.05	28.83	27.34	28.26	-1.12%	555,500
2026-05-18	29.00	29.25	28.18	28.58	-0.69%	830,700
2026-05-15	29.26	29.59	28.26	28.78	-3.03%	944,000
2026-05-14	30.72	31.21	28.78	29.68	-4.07%	825,700
2026-05-13	29.80	31.32	28.71	30.94	+3.83%	936,600
2026-05-12	31.31	31.31	29.30	29.80	-4.88%	927,500
2026-05-11	30.46	32.37	29.94	31.33	+6.56%	1,288,700
2026-05-08	26.95	30.45	26.95	29.40	+10.57%	1,696,600
2026-05-07	26.41	26.65	24.57	26.59	+1.30%	1,346,400
2026-05-06	25.22	27.43	23.63	26.25	+10.16%	2,835,000
2026-05-05	23.33	23.89	22.99	23.83	+2.32%	759,300
2026-05-04	23.20	23.67	22.68	23.29	+1.26%	625,900
2026-05-01	23.65	24.42	22.91	23.00	-3.48%	836,100
2026-04-30	23.57	23.98	23.11	23.83	+2.10%	410,000
2026-04-29	24.01	24.28	23.17	23.34	-3.23%	492,300
2026-04-28	23.85	24.58	22.61	24.12	+1.47%	498,100
2026-04-27	24.28	25.00	23.63	23.77	-1.41%	442,400
2026-04-24	24.56	24.60	23.79	24.11	-0.82%	585,400
2026-04-23	26.52	26.73	23.78	24.31	-6.72%	927,100
2026-04-22	25.48	27.76	25.36	26.06	+4.12%	1,779,100
2026-04-21	25.00	25.86	24.33	25.03	+0.44%	1,115,200
2026-04-20	22.69	24.94	22.07	24.92	+10.56%	1,276,100
2026-04-17	22.02	22.70	22.00	22.54	+5.38%	602,800
2026-04-16	21.51	22.52	21.25	21.39	-0.56%	996,800
2026-04-15	21.39	21.53	20.65	21.51	+1.37%	816,500
2026-04-14	20.42	21.65	20.42	21.22	+4.64%	617,200
2026-04-13	21.41	21.89	20.01	20.28	-5.98%	689,500
2026-04-10	21.40	22.02	20.54	21.57	+5.07%	1,068,000
2026-04-09	18.96	20.61	18.70	20.53	+7.49%	1,151,100
2026-04-08	19.55	19.55	18.25	19.10	+5.93%	817,100
2026-04-07	18.45	18.58	17.75	18.03	-3.12%	507,000
2026-04-06	19.06	19.40	18.61	18.61	-1.12%	442,800
2026-04-02	18.49	19.22	18.44	18.82	-0.63%	382,300
2026-04-01	18.18	18.98	18.08	18.94	+5.34%	599,900
2026-03-31	17.36	18.52	17.34	17.98	+5.76%	691,600
2026-03-30	17.00	17.21	16.50	17.00	-0.99%	1,059,300
2026-03-27	17.90	18.13	17.05	17.17	-4.08%	827,389
2026-03-26	17.88	18.16	17.66	17.90	-1.21%	326,915
2026-03-25	17.69	18.37	17.69	18.12	+2.60%	346,946
2026-03-24	17.20	17.77	16.70	17.66	+2.08%	750,121
2026-03-23	17.99	18.18	17.25	17.30	-1.82%	414,870
2026-03-20	18.63	19.03	17.50	17.62	-5.22%	975,333
2026-03-19	18.40	18.89	18.21	18.59	+0.60%	350,845
2026-03-18	18.37	19.04	17.95	18.48	-0.59%	920,003
2026-03-17	19.25	19.25	18.18	18.59	-0.75%	1,166,661
2026-03-16	18.83	19.08	18.51	18.73	+1.57%	767,334
2026-03-13	18.94	19.09	17.94	18.44	-1.86%	786,244
2026-03-12	18.69	18.86	18.02	18.79	-0.27%	636,476
2026-03-11	19.01	19.24	18.54	18.84	-3.14%	453,053
2026-03-10	20.18	20.83	19.37	19.45	-2.31%	474,195
2026-03-09	20.11	21.05	19.16	19.91	-2.69%	878,828
2026-03-06	19.10	20.82	18.68	20.46	+4.33%	1,226,375
2026-03-05	20.14	20.36	18.96	19.61	-2.73%	828,710
2026-03-04	18.91	20.71	18.11	20.16	+7.12%	1,506,271
2026-03-03	19.54	19.83	18.24	18.82	-1.05%	1,734,970
2026-03-02	21.66	21.69	18.04	19.02	-12.35%	2,697,144
2026-02-27	21.15	21.75	20.55	21.70	+2.46%	1,531,376
2026-02-26	20.67	21.36	19.91	21.18	+2.47%	520,267
2026-02-25	21.04	21.90	20.40	20.67	-0.39%	627,266
2026-02-24	20.89	21.39	20.61	20.75	-0.81%	390,218
2026-02-23	20.79	21.56	20.32	20.92	-0.71%	336,417
2026-02-20	21.50	22.02	20.76	21.07	-3.35%	579,127
2026-02-19	22.19	22.50	21.28	21.80	-2.11%	1,402,174
2026-02-18	20.67	22.34	20.46	22.27	+8.11%	892,954
2026-02-17	19.72	20.82	19.45	20.60	+2.49%	807,565
2026-02-13	20.26	21.62	19.95	20.10	-0.54%	792,479
2026-02-12	21.19	21.20	19.65	20.21	-4.40%	359,298
2026-02-11	21.68	22.11	20.20	21.14	-2.45%	594,281
2026-02-10	21.90	22.25	21.45	21.67	-1.05%	305,371
2026-02-09	21.24	22.04	20.94	21.90	+2.58%	323,239
2026-02-06	20.68	21.77	20.68	21.35	+4.04%	751,170
2026-02-05	20.57	22.21	20.38	20.52	-0.92%	1,029,136
2026-02-04	20.25	21.38	19.91	20.71	+3.55%	1,010,894
2026-02-03	19.51	20.16	19.13	20.00	+1.52%	706,721
2026-02-02	19.49	19.96	19.21	19.70	+0.46%	455,908
2026-01-30	20.58	20.85	19.38	19.61	-5.22%	649,007
2026-01-29	21.13	21.64	20.23	20.69	-2.95%	410,911
2026-01-28	21.83	22.07	20.97	21.32	-2.43%	651,393
2026-01-27	20.91	21.89	20.75	21.85	+3.65%	537,058
2026-01-26	19.46	21.29	19.12	21.08	+5.40%	646,193
2026-01-23	19.76	20.01	18.97	20.00	+0.00%	1,109,522
2026-01-22	19.14	20.12	19.09	20.00	+4.00%	781,296
2026-01-21	19.39	19.61	18.13	19.23	-0.52%	813,948
2026-01-20	18.20	19.38	18.20	19.33	+2.82%	569,159
2026-01-16	19.33	20.15	18.66	18.80	-3.79%	1,012,855
2026-01-15	18.73	19.64	18.35	19.54	+4.27%	1,036,948
2026-01-14	19.40	19.96	18.12	18.74	-5.50%	1,491,449
2026-01-13	21.53	21.65	19.76	19.83	-7.55%	987,645
2026-01-12	21.00	21.59	20.49	21.45	+0.94%	512,248
2026-01-09	23.59	24.10	21.18	21.25	-9.46%	852,063
2026-01-08	22.94	23.50	22.72	23.47	+1.43%	439,357
2026-01-07	21.89	23.71	21.88	23.14	+5.71%	423,715
2026-01-06	22.00	22.43	21.66	21.89	-1.08%	488,203
2026-01-05	22.59	22.59	20.99	22.13	-2.55%	714,603
2026-01-02	23.70	23.81	22.44	22.71	-3.03%	437,136
2025-12-31	23.08	23.63	22.81	23.42	+1.08%	654,517
2025-12-30	23.54	23.54	22.62	23.17	-0.69%	783,588
2025-12-29	23.00	23.34	22.50	23.33	+1.30%	460,621
2025-12-26	23.50	23.71	22.89	23.03	-3.07%	250,891
2025-12-24	23.47	24.14	23.10	23.76	+1.54%	217,663
2025-12-23	23.24	23.70	22.60	23.40	-0.76%	472,841
2025-12-22	23.00	24.04	22.79	23.58	+3.42%	817,852
2025-12-19	21.90	23.20	21.72	22.80	+4.97%	540,817
2025-12-18	22.72	22.93	21.62	21.72	-3.98%	726,565
2025-12-17	23.44	23.80	22.42	22.62	-3.62%	711,291
2025-12-16	22.88	24.71	22.88	23.47	+2.71%	2,188,982
2025-12-15	21.90	22.92	21.40	22.85	+4.82%	1,486,329
2025-12-12	22.38	22.66	21.78	21.80	-2.50%	1,055,309
2025-12-11	22.35	22.62	21.74	22.36	+0.77%	982,427
2025-12-10	22.74	23.24	22.11	22.19	-2.25%	904,112
2025-12-09	23.15	23.56	22.67	22.70	-1.65%	534,820
2025-12-08	23.37	23.74	22.82	23.08	+0.44%	971,777
2025-12-05	23.77	24.65	22.51	22.98	-5.35%	847,655
2025-12-04	24.42	24.91	23.91	24.28	-0.29%	715,567
2025-12-03	24.50	25.83	24.27	24.35	-0.12%	730,051
2025-12-02	28.45	28.68	24.00	24.38	-14.34%	1,396,467
2025-12-01	28.13	28.87	27.39	28.46	-1.21%	806,804
2025-11-28	29.27	29.46	28.41	28.81	-2.07%	379,784
2025-11-26	27.70	30.00	27.17	29.42	+6.25%	1,121,437
2025-11-25	26.94	27.98	26.70	27.69	+2.82%	652,962
2025-11-24	25.89	27.07	25.89	26.93	+4.10%	1,480,996
2025-11-21	24.72	26.09	24.69	25.87	+4.15%	773,738
2025-11-20	25.78	26.28	24.70	24.84	-1.70%	723,234
2025-11-19	23.55	25.60	23.25	25.27	+7.30%	2,384,377
2025-11-18	23.66	24.08	22.70	23.55	-0.63%	1,285,300
2025-11-17	23.83	24.12	23.36	23.70	-0.25%	1,190,409
2025-11-14	23.00	25.00	23.00	23.76	-0.67%	1,030,308
2025-11-13	25.05	25.19	23.64	23.92	-4.85%	1,003,453
2025-11-12	23.58	25.19	23.52	25.14	+6.39%	1,201,783
2025-11-11	23.10	24.21	22.86	23.63	+2.16%	893,260
2025-11-10	23.24	24.89	22.62	23.13	-0.47%	2,591,539
2025-11-07	22.62	23.89	21.75	23.24	-1.27%	2,073,036
2025-11-06	18.28	23.64	18.15	23.54	+21.91%	4,249,939
2025-11-05	19.90	19.90	18.30	19.31	-2.52%	1,286,819
2025-11-04	20.27	20.58	19.50	19.81	-3.93%	881,283
2025-11-03	20.47	21.48	19.72	20.62	+0.73%	1,508,879
2025-10-31	19.99	20.72	19.73	20.47	+3.12%	813,547
2025-10-30	19.73	20.20	19.17	19.85	+0.35%	688,059
2025-10-29	20.05	20.18	19.57	19.78	-1.98%	581,561
2025-10-28	20.65	20.98	20.00	20.18	-3.21%	752,241
2025-10-27	19.00	21.00	19.00	20.85	+9.91%	1,705,625
2025-10-24	17.66	19.09	17.37	18.97	+9.46%	989,044
2025-10-23	17.70	17.86	16.95	17.33	-1.87%	572,295
2025-10-22	18.20	18.57	17.60	17.66	-2.65%	844,835
2025-10-21	18.00	18.25	17.57	18.14	+0.81%	695,150
2025-10-20	16.98	18.00	16.36	18.00	+6.17%	917,182

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+109.60%). Pire mois : Mai (-20.27%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-5.38%
Févr-2.73%
Mars+6.92%
Avr+17.66%
Mai-20.27%
Juin+109.60%
Juil+23.59%
Août+5.96%
Sept-2.11%
Oct+14.90%
Nov+39.72%
Déc-17.71%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de UroGen Pharma Ltd (URGN) ?

34.56 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de URGN ?

Plus haut à 50.81 et plus bas à 16.36 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de UroGen Pharma Ltd ?

Historiquement, le mois le plus fort de URGN a été Juin (moyenne +109.60%) et le plus faible Mai (moyenne -20.27%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.