UroGen Pharma Ltd. Ordinary Sharesのデータ

UroGen Pharma Ltd. Ordinary Sharesの基本情報

名前 UroGen Pharma Ltd. Ordinary Shares
ティッカー URGN
国 Israel
上場年 2017.0
セクター Health Care

UroGen Pharma Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.64 25.92 27.29 26.92 188300.0 26.92
2021-02-12 26.57 25.6 25.6 26.51 212500.0 26.51
2021-02-11 28.2 25.95 27.11 26.08 220400.0 26.08
2021-02-10 27.11 25.71 26.06 26.96 209200.0 26.96
2021-02-09 27.52 24.85 24.85 25.9 325700.0 25.9
2021-02-08 25.23 23.9 24.75 24.78 177900.0 24.78
2021-02-05 24.75 22.42 22.8 24.28 223400.0 24.28
2021-02-04 22.79 21.9 22.0 22.6 135200.0 22.6
2021-02-03 22.27 21.5 21.68 21.77 145100.0 21.77
2021-02-02 22.48 21.08 22.48 21.93 107600.0 21.93
2021-02-01 23.12 21.85 22.06 21.87 165200.0 21.87
2021-01-29 22.98 21.19 21.19 22.07 187800.0 22.07
2021-01-28 23.0 22.03 22.82 22.37 177200.0 22.37
2021-01-27 23.54 21.35 22.24 22.64 304800.0 22.64
2021-01-26 23.57 21.88 22.12 22.93 186100.0 22.93
2021-01-25 22.18 20.64 21.02 22.12 201100.0 22.12
2021-01-22 21.02 20.26 20.63 21.0 164100.0 21.0
2021-01-21 20.99 19.95 20.77 20.91 144800.0 20.91
2021-01-20 21.01 20.5 20.5 20.78 161300.0 20.78
2021-01-19 21.02 20.05 20.7 20.51 150200.0 20.51
2021-01-15 21.14 19.83 20.67 20.03 234800.0 20.03
2021-01-14 21.05 20.35 20.49 20.93 195500.0 20.93
2021-01-13 21.12 20.19 21.0 20.29 311600.0 20.29
2021-01-12 21.65 20.56 21.0 21.05 204300.0 21.05
2021-01-11 21.1 20.2 21.0 20.94 118700.0 20.94
2021-01-08 21.29 20.4 21.05 21.0 233100.0 21.0
2021-01-07 21.28 20.1 20.6 21.11 142700.0 21.11
2021-01-06 20.86 18.99 19.04 19.94 178900.0 19.94
2021-01-05 19.0 17.54 17.8 18.88 231300.0 18.88
2021-01-04 18.4 17.72 18.23 17.99 178500.0 17.99
2020-12-31 18.18 17.61 18.03 18.02 177400.0 18.02
2020-12-30 18.64 17.46 17.86 18.09 230200.0 18.09
2020-12-29 18.25 17.17 17.92 17.54 346800.0 17.54
2020-12-28 19.25 17.68 18.82 17.85 484400.0 17.85
2020-12-24 19.2 18.65 18.98 18.87 83500.0 18.87
2020-12-23 19.67 18.7 19.32 18.95 108900.0 18.95
2020-12-22 19.5 18.36 18.85 19.24 161300.0 19.24
2020-12-21 19.31 17.75 18.8 18.74 282200.0 18.74
2020-12-18 19.38 18.8 19.29 18.89 258100.0 18.89
2020-12-17 19.54 18.9 18.9 19.12 192100.0 19.12
2020-12-16 20.35 18.55 19.94 18.81 303300.0 18.81
2020-12-15 18.85 18.25 18.54 18.44 151200.0 18.44
2020-12-14 19.1 18.28 18.28 18.61 207900.0 18.61
2020-12-11 18.83 18.21 18.6 18.31 199500.0 18.31
2020-12-10 18.84 18.21 18.57 18.67 291300.0 18.67
2020-12-09 19.13 17.96 18.95 18.31 279300.0 18.31
2020-12-08 19.06 18.34 18.9 18.71 134700.0 18.71
2020-12-07 20.2 18.76 20.2 18.99 122900.0 18.99
2020-12-04 20.11 19.62 19.85 19.66 104800.0 19.66
2020-12-03 20.48 19.5 20.48 19.85 80100.0 19.85
2020-12-02 20.48 19.81 20.04 19.98 90900.0 19.98
2020-12-01 21.05 19.77 20.25 20.17 104200.0 20.17
2020-11-30 21.05 19.7 20.4 20.75 174200.0 20.75
2020-11-27 20.8 19.91 20.22 20.5 140200.0 20.5
2020-11-25 20.7 19.94 20.61 20.38 201400.0 20.38
2020-11-24 21.49 20.12 20.59 20.73 147500.0 20.73
2020-11-23 21.35 20.2 21.35 20.41 83200.0 20.41
2020-11-20 21.37 20.15 21.37 20.58 180700.0 20.58
2020-11-19 21.8 21.23 21.6 21.61 86900.0 21.61
2020-11-18 22.83 21.5 22.62 21.68 163100.0 21.68
2020-11-17 22.96 22.0 22.47 22.37 145600.0 22.37
2020-11-16 23.49 22.55 23.32 22.95 75900.0 22.95
2020-11-13 24.22 22.83 23.57 23.27 82400.0 23.27
2020-11-12 23.78 22.73 23.34 23.49 53600.0 23.49
2020-11-11 24.2 23.11 24.02 23.51 127400.0 23.51
2020-11-10 24.98 23.27 24.86 23.77 176200.0 23.77
2020-11-09 25.94 23.78 25.94 24.89 145500.0 24.89
2020-11-06 25.42 23.37 25.42 23.71 88900.0 23.71
2020-11-05 25.69 24.44 24.95 25.43 219800.0 25.43
2020-11-04 25.2 22.94 23.95 24.53 174200.0 24.53
2020-11-03 24.09 22.36 23.0 23.84 225000.0 23.84
2020-11-02 23.0 22.06 22.5 22.88 111100.0 22.88
2020-10-30 22.83 22.17 22.74 22.52 115100.0 22.52
2020-10-29 23.2 21.88 21.92 22.99 91600.0 22.99
2020-10-28 22.36 21.37 22.07 21.94 90000.0 21.94
2020-10-27 22.65 20.75 20.89 22.57 62400.0 22.57
2020-10-26 21.42 20.6 21.06 21.04 257400.0 21.04
2020-10-23 21.52 20.39 20.67 21.37 55100.0 21.37
2020-10-22 20.6 19.82 20.11 20.47 50400.0 20.47
2020-10-21 21.5 20.01 21.49 20.07 73400.0 20.07
2020-10-20 23.11 21.32 22.93 21.64 122500.0 21.64
2020-10-19 23.26 22.37 23.0 22.95 103900.0 22.95
2020-10-16 23.44 22.1 22.61 22.84 71600.0 22.84
2020-10-15 23.12 21.72 22.24 22.73 96900.0 22.73
2020-10-14 22.92 21.74 21.74 22.61 100400.0 22.61
2020-10-13 22.9 21.1 21.89 22.49 51100.0 22.49
2020-10-12 22.65 21.48 22.17 22.47 84900.0 22.47
2020-10-09 22.33 21.47 21.47 22.16 108000.0 22.16
2020-10-08 22.2 21.47 21.8 21.88 156700.0 21.88
2020-10-07 22.1 20.32 21.5 21.64 148200.0 21.64
2020-10-06 20.82 20.22 20.33 20.33 49000.0 20.33
2020-10-05 20.18 19.36 19.44 20.18 56400.0 20.18
2020-10-02 19.57 19.1 19.22 19.23 91300.0 19.23
2020-10-01 19.86 19.07 19.24 19.66 156600.0 19.66
2020-09-30 20.1 19.16 19.38 19.29 173900.0 19.29
2020-09-29 19.45 18.6 19.45 19.32 213400.0 19.32
2020-09-28 19.61 18.36 19.51 18.81 169800.0 18.81
2020-09-25 19.83 19.08 19.14 19.31 101000.0 19.31
2020-09-24 19.86 18.99 19.62 19.3 134400.0 19.3
2020-09-23 21.23 19.47 20.47 19.63 241900.0 19.63
2020-09-22 20.63 19.85 20.2 20.53 252300.0 20.53
2020-09-21 22.34 20.0 22.01 20.14 184800.0 20.14
2020-09-18 22.64 21.53 22.4 22.49 195300.0 22.49
2020-09-17 22.63 22.17 22.29 22.37 71000.0 22.37
2020-09-16 22.8 22.2 22.2 22.38 92900.0 22.38
2020-09-15 22.2 21.26 21.5 22.01 131600.0 22.01
2020-09-14 21.73 20.95 21.32 21.54 167100.0 21.54
2020-09-11 21.72 20.39 21.04 20.91 121300.0 20.91
2020-09-10 22.35 21.0 21.44 21.0 121700.0 21.0
2020-09-09 21.6 20.64 20.64 21.38 88500.0 21.38
2020-09-08 21.57 20.2 20.82 20.69 154600.0 20.69
2020-09-04 20.95 19.0 20.2 20.7 147300.0 20.7
2020-09-03 21.06 19.98 20.58 20.07 196700.0 20.07
2020-09-02 21.27 20.25 21.08 20.56 174000.0 20.56
2020-09-01 24.99 21.01 24.76 21.32 420100.0 21.32
2020-08-31 25.27 21.35 22.51 25.09 462000.0 25.09
2020-08-28 22.36 17.77 20.0 22.29 428400.0 22.29
2020-08-27 21.8 19.51 21.5 19.86 512100.0 19.86
2020-08-26 23.5 22.02 23.3 22.25 96000.0 22.25
2020-08-25 23.99 22.9 23.03 23.24 96200.0 23.24
2020-08-24 23.95 22.81 23.89 22.95 111000.0 22.95
2020-08-21 24.09 23.12 23.77 23.81 161600.0 23.81
2020-08-20 23.99 22.28 22.98 23.99 121100.0 23.99
2020-08-19 23.37 22.38 22.93 23.22 187700.0 23.22
2020-08-18 23.2 22.65 23.19 22.71 97700.0 22.71
2020-08-17 23.72 22.85 23.04 23.17 89200.0 23.17
2020-08-14 23.48 22.72 23.14 22.95 122000.0 22.95
2020-08-13 23.38 23.0 23.02 23.14 91100.0 23.14
2020-08-12 24.63 22.95 24.63 23.14 248900.0 23.14
2020-08-11 26.62 23.7 26.59 24.19 269600.0 24.19
2020-08-10 26.52 23.52 24.5 26.42 432000.0 26.42
2020-08-07 23.43 22.52 22.65 23.16 131100.0 23.16
2020-08-06 22.81 22.17 22.4 22.64 100700.0 22.64
2020-08-05 22.99 21.79 22.55 22.49 87800.0 22.49
2020-08-04 22.7 22.0 22.43 22.2 84800.0 22.2
2020-08-03 22.39 21.51 22.22 22.27 131100.0 22.27
2020-07-31 23.45 21.81 23.35 22.09 146300.0 22.09
2020-07-30 23.48 22.91 22.91 23.24 92300.0 23.24
2020-07-29 23.54 22.81 23.08 22.92 112200.0 22.92
2020-07-28 24.12 23.0 23.62 23.14 80800.0 23.14
2020-07-27 24.87 23.09 23.51 23.83 62100.0 23.83
2020-07-24 24.14 23.41 24.14 23.44 100000.0 23.44
2020-07-23 24.92 23.84 24.53 24.12 84600.0 24.12
2020-07-22 25.02 24.37 24.71 24.45 59500.0 24.45
2020-07-21 25.83 24.81 25.61 24.88 127200.0 24.88
2020-07-20 25.96 25.01 25.19 25.67 78900.0 25.67
2020-07-17 25.42 24.21 24.21 25.24 94700.0 25.24
2020-07-16 24.6 24.0 24.19 24.3 70800.0 24.3
2020-07-15 24.88 23.98 24.46 24.37 117700.0 24.37
2020-07-14 23.9 22.56 23.33 23.71 135800.0 23.71
2020-07-13 24.26 23.21 23.97 23.31 220300.0 23.31
2020-07-10 24.02 23.1 23.59 23.35 110400.0 23.35
2020-07-09 24.6 23.47 24.36 23.65 101700.0 23.65
2020-07-08 24.58 24.11 24.15 24.54 88400.0 24.54
2020-07-07 25.18 24.25 24.57 24.35 141800.0 24.35
2020-07-06 25.61 24.79 25.38 24.88 104700.0 24.88
2020-07-02 25.87 24.89 25.87 25.36 147800.0 25.36
2020-07-01 26.92 25.17 26.42 25.5 154000.0 25.5
2020-06-30 26.19 24.99 25.52 26.12 127900.0 26.12
2020-06-29 26.35 24.88 25.66 25.45 155900.0 25.45
2020-06-26 27.85 25.75 27.74 26.0 464200.0 26.0
2020-06-25 28.52 27.12 27.62 28.03 109000.0 28.03
2020-06-24 29.83 27.47 29.31 27.53 123500.0 27.53
2020-06-23 30.89 29.44 30.27 29.52 208200.0 29.52
2020-06-22 29.95 28.1 28.75 29.7 150200.0 29.7
2020-06-19 30.1 28.18 29.14 28.48 214400.0 28.48
2020-06-18 28.9 27.0 27.0 28.89 126300.0 28.89
2020-06-17 27.88 26.27 26.58 27.18 77200.0 27.18
2020-06-16 27.4 25.94 27.36 26.62 95300.0 26.62
2020-06-15 26.73 25.13 25.38 26.6 113800.0 26.6
2020-06-12 26.22 24.92 26.06 26.1 138500.0 26.1
2020-06-11 26.59 25.11 26.25 25.2 228300.0 25.2
2020-06-10 27.45 26.25 26.69 27.06 152400.0 27.06
2020-06-09 28.38 26.74 27.91 26.76 148400.0 26.76
2020-06-08 29.11 26.46 26.73 28.24 238100.0 28.24
2020-06-05 27.65 26.69 27.4 26.85 178900.0 26.85
2020-06-04 27.7 25.73 26.05 26.58 248300.0 26.58
2020-06-03 26.32 24.7 24.86 26.17 231600.0 26.17
2020-06-02 24.83 23.31 23.97 24.57 119100.0 24.57
2020-06-01 24.23 22.88 23.45 23.75 242200.0 23.75
2020-05-29 24.36 23.15 23.83 23.47 209100.0 23.47
2020-05-28 26.02 23.93 26.02 24.0 200000.0 24.0
2020-05-27 25.79 24.24 25.49 25.59 174400.0 25.59
2020-05-26 26.86 25.25 26.0 25.32 207500.0 25.32
2020-05-22 25.47 24.87 25.01 25.4 76900.0 25.4
2020-05-21 25.42 24.81 25.1 25.15 171800.0 25.15
2020-05-20 25.62 24.88 25.07 25.0 111800.0 25.0
2020-05-19 25.41 24.67 25.12 24.78 211700.0 24.78
2020-05-18 25.99 24.93 25.22 25.39 244100.0 25.39
2020-05-15 25.24 24.27 24.77 24.65 175600.0 24.65
2020-05-14 25.53 23.5 24.15 24.87 278900.0 24.87
2020-05-13 24.79 23.46 24.29 24.64 165800.0 24.64
2020-05-12 26.0 23.98 24.17 24.34 511800.0 24.34
2020-05-11 24.16 23.5 23.5 24.05 238200.0 24.05
2020-05-08 24.1 23.43 24.0 23.63 117100.0 23.63
2020-05-07 24.29 22.77 23.67 23.61 258500.0 23.61
2020-05-06 24.17 23.31 23.33 23.67 171600.0 23.67
2020-05-05 24.25 23.18 24.0 23.4 249700.0 23.4
2020-05-04 23.26 21.5 21.5 23.19 283600.0 23.19
2020-05-01 22.51 21.12 22.02 21.92 195900.0 21.92
2020-04-30 24.42 22.11 24.42 22.21 304300.0 22.21
2020-04-29 26.63 24.12 26.63 24.37 293200.0 24.37
2020-04-28 26.5 24.5 25.36 25.64 279700.0 25.64
2020-04-27 24.92 23.72 24.35 24.68 907400.0 24.68
2020-04-24 24.37 22.85 23.28 24.19 165500.0 24.19
2020-04-23 24.49 22.4 24.0 23.26 299300.0 23.26
2020-04-22 23.91 22.64 23.48 23.37 190700.0 23.37
2020-04-21 23.8 22.09 22.67 22.76 296100.0 22.76
2020-04-20 24.48 22.93 23.69 23.3 477300.0 23.3
2020-04-17 23.97 21.11 22.0 23.77 653000.0 23.77
2020-04-16 24.0 19.01 24.0 22.14 1144800.0 22.14
2020-04-15 25.11 21.03 24.61 21.04 617100.0 21.04
2020-04-14 25.94 23.81 24.55 24.67 351800.0 24.67
2020-04-13 24.54 21.35 24.04 23.71 353600.0 23.71
2020-04-09 21.33 19.88 20.33 21.3 144600.0 21.3
2020-04-08 20.48 19.83 20.31 20.05 181800.0 20.05
2020-04-07 21.06 19.53 20.98 19.88 141100.0 19.88
2020-04-06 20.92 19.11 19.5 20.04 307600.0 20.04
2020-04-03 19.57 16.81 16.85 18.37 452800.0 18.37
2020-04-02 17.98 16.34 16.54 17.0 241600.0 17.0
2020-04-01 17.45 16.1 17.3 16.5 168600.0 16.5
2020-03-31 18.71 17.15 18.04 17.84 197400.0 17.84
2020-03-30 18.52 16.87 17.72 18.16 219400.0 18.16
2020-03-27 18.5 16.74 17.04 17.7 149400.0 17.7
2020-03-26 19.0 17.27 18.34 17.63 182000.0 17.63
2020-03-25 18.64 16.18 17.98 18.14 225300.0 18.14
2020-03-24 18.37 16.84 17.14 18.07 181900.0 18.07
2020-03-23 16.25 13.12 13.71 16.22 261800.0 16.22
2020-03-20 15.24 13.56 14.87 13.68 418600.0 13.68
2020-03-19 15.44 14.3 14.79 14.46 305500.0 14.46
2020-03-18 15.74 14.15 14.56 14.27 343900.0 14.27
2020-03-17 16.77 14.21 15.04 15.75 299400.0 15.75
2020-03-16 19.25 14.56 16.55 14.62 219400.0 14.62
2020-03-13 19.96 16.66 19.5 18.79 241200.0 18.79
2020-03-12 22.51 18.12 22.45 18.49 287900.0 18.49
2020-03-11 27.52 23.73 27.13 23.86 321300.0 23.86
2020-03-10 27.91 26.06 27.85 27.69 218600.0 27.69
2020-03-09 27.39 26.0 26.45 27.02 285800.0 27.02
2020-03-06 29.8 28.55 28.55 29.11 117400.0 29.11
2020-03-05 30.33 28.87 29.26 29.2 320900.0 29.2
2020-03-04 29.97 29.35 29.5 29.77 157600.0 29.77
2020-03-03 29.57 28.15 28.15 29.11 208500.0 29.11
2020-03-02 29.3 26.51 26.51 28.01 296400.0 28.01
2020-02-28 27.43 25.88 26.0 27.26 138800.0 27.26
2020-02-27 28.05 26.77 27.85 26.77 150100.0 26.77
2020-02-26 29.09 28.19 28.9 28.44 97500.0 28.44
2020-02-25 29.8 28.15 29.53 28.67 132600.0 28.67
2020-02-24 29.87 28.01 28.91 29.33 197200.0 29.33
2020-02-21 30.58 29.68 30.0 30.28 137600.0 30.28
2020-02-20 30.31 29.66 29.68 30.25 121300.0 30.25
2020-02-19 30.2 29.29 30.0 29.92 127800.0 29.92
2020-02-18 29.95 27.9 27.95 29.9 173400.0 29.9