uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
14.16
-0.31 (-2.14%)
At close: Sep 17, 2025, 4:00 PM EDT
14.30
+0.14 (0.99%)
After-hours: Sep 17, 2025, 7:53 PM EDT
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.56 | 15.14 | 14.03 | 14.16 | 14.16 | -2.14% | 1,449,607 |
| Sep 16, 2025 | 15.00 | 15.20 | 14.36 | 14.47 | 14.47 | -2.46% | 1,971,167 |
| Sep 15, 2025 | 16.55 | 16.61 | 14.71 | 14.84 | 14.84 | -10.01% | 2,994,995 |
| Sep 12, 2025 | 16.85 | 17.19 | 16.48 | 16.49 | 16.49 | -2.69% | 670,990 |
| Sep 11, 2025 | 17.61 | 17.76 | 16.69 | 16.94 | 16.94 | -3.09% | 765,472 |
| Sep 10, 2025 | 17.49 | 17.55 | 17.26 | 17.48 | 17.48 | -0.06% | 821,688 |
| Sep 9, 2025 | 17.52 | 17.76 | 17.03 | 17.49 | 17.49 | 0.34% | 819,900 |
| Sep 8, 2025 | 18.16 | 18.17 | 17.21 | 17.43 | 17.43 | -2.90% | 1,386,278 |
| Sep 5, 2025 | 17.92 | 18.18 | 17.37 | 17.95 | 17.95 | 1.24% | 2,079,770 |
| Sep 4, 2025 | 17.37 | 17.79 | 16.56 | 17.73 | 17.73 | 2.01% | 976,924 |
| Sep 3, 2025 | 17.25 | 17.66 | 16.85 | 17.38 | 17.38 | 2.18% | 1,472,894 |
| Sep 2, 2025 | 16.28 | 17.14 | 16.08 | 17.01 | 17.01 | 4.16% | 1,198,284 |
| Aug 29, 2025 | 16.27 | 16.36 | 15.59 | 16.33 | 16.33 | 0.43% | 711,243 |
| Aug 28, 2025 | 15.79 | 16.68 | 15.64 | 16.26 | 16.26 | 3.24% | 1,175,246 |
| Aug 27, 2025 | 15.79 | 15.87 | 15.48 | 15.75 | 15.75 | -0.25% | 617,520 |
| Aug 26, 2025 | 15.65 | 15.82 | 15.28 | 15.79 | 15.79 | 1.54% | 540,055 |
| Aug 25, 2025 | 15.64 | 16.20 | 15.39 | 15.55 | 15.55 | -0.96% | 410,348 |
| Aug 22, 2025 | 15.60 | 16.43 | 15.52 | 15.70 | 15.70 | 0.96% | 1,043,493 |
| Aug 21, 2025 | 15.25 | 15.67 | 15.17 | 15.55 | 15.55 | 0.45% | 823,828 |
| Aug 20, 2025 | 15.22 | 15.53 | 14.70 | 15.48 | 15.48 | 0.98% | 458,630 |
| Aug 19, 2025 | 15.59 | 15.77 | 14.73 | 15.33 | 15.33 | -2.11% | 736,972 |
| Aug 18, 2025 | 15.97 | 16.00 | 15.29 | 15.66 | 15.66 | -3.21% | 620,522 |
| Aug 15, 2025 | 16.25 | 16.66 | 15.72 | 16.18 | 16.18 | 2.53% | 1,360,994 |
| Aug 14, 2025 | 14.94 | 16.14 | 14.90 | 15.78 | 15.78 | 8.08% | 1,554,602 |
| Aug 13, 2025 | 14.38 | 14.88 | 14.35 | 14.60 | 14.60 | 2.10% | 547,834 |
| Aug 12, 2025 | 14.07 | 14.71 | 13.86 | 14.30 | 14.30 | 1.27% | 890,933 |
| Aug 11, 2025 | 13.11 | 14.16 | 12.89 | 14.12 | 14.12 | 6.33% | 1,113,579 |
| Aug 8, 2025 | 13.50 | 13.69 | 13.20 | 13.28 | 13.28 | -1.26% | 436,351 |
| Aug 7, 2025 | 13.50 | 13.74 | 13.21 | 13.45 | 13.45 | -0.30% | 629,183 |
| Aug 6, 2025 | 13.91 | 13.94 | 13.31 | 13.49 | 13.49 | -3.64% | 745,377 |
| Aug 5, 2025 | 13.70 | 14.23 | 13.42 | 14.00 | 14.00 | 1.67% | 1,169,779 |
| Aug 4, 2025 | 13.72 | 14.07 | 13.36 | 13.77 | 13.77 | 0.55% | 709,651 |
| Aug 1, 2025 | 13.87 | 14.43 | 13.59 | 13.70 | 13.70 | -1.62% | 1,062,572 |
| Jul 31, 2025 | 14.41 | 14.60 | 13.78 | 13.92 | 13.92 | -3.73% | 1,365,362 |
| Jul 30, 2025 | 14.86 | 16.29 | 14.27 | 14.46 | 14.46 | 5.70% | 3,077,226 |
| Jul 29, 2025 | 14.74 | 15.10 | 12.33 | 13.68 | 13.68 | -8.68% | 4,022,056 |
| Jul 28, 2025 | 15.06 | 15.25 | 14.68 | 14.98 | 14.98 | -0.86% | 813,033 |
| Jul 25, 2025 | 15.14 | 15.34 | 14.99 | 15.11 | 15.11 | -0.66% | 593,394 |
| Jul 24, 2025 | 15.37 | 15.48 | 14.70 | 15.21 | 15.21 | -1.11% | 830,227 |
| Jul 23, 2025 | 14.44 | 15.49 | 14.17 | 15.38 | 15.38 | 7.93% | 1,877,174 |
| Jul 22, 2025 | 13.72 | 14.56 | 13.61 | 14.25 | 14.25 | -1.72% | 1,311,961 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.32 | 14.50 | 14.50 | -3.27% | 846,210 |
| Jul 18, 2025 | 15.36 | 15.52 | 14.60 | 14.99 | 14.99 | -1.38% | 1,795,001 |
| Jul 17, 2025 | 14.50 | 15.84 | 14.45 | 15.20 | 15.20 | 5.41% | 2,145,388 |
| Jul 16, 2025 | 14.07 | 14.43 | 13.55 | 14.42 | 14.42 | 3.30% | 912,562 |
| Jul 15, 2025 | 14.60 | 14.73 | 13.80 | 13.96 | 13.96 | -4.05% | 868,519 |
| Jul 14, 2025 | 14.48 | 14.87 | 14.31 | 14.55 | 14.55 | 1.04% | 1,142,265 |
| Jul 11, 2025 | 14.77 | 15.00 | 14.37 | 14.40 | 14.40 | -3.23% | 1,093,618 |
| Jul 10, 2025 | 14.94 | 15.07 | 14.61 | 14.88 | 14.88 | 0.07% | 667,457 |
| Jul 9, 2025 | 14.50 | 15.16 | 14.31 | 14.87 | 14.87 | 2.98% | 1,607,371 |