uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
15.74
-0.05 (-0.32%)
Jan 31, 2025, 4:00 PM EST - Market closed
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 15.72 | 16.07 | 15.36 | 15.74 | 15.74 | -0.32% | 884,054 |
| Jan 30, 2025 | 15.48 | 16.01 | 15.11 | 15.79 | 15.79 | 3.61% | 958,867 |
| Jan 29, 2025 | 15.34 | 15.58 | 15.05 | 15.24 | 15.24 | -0.52% | 605,044 |
| Jan 28, 2025 | 15.67 | 15.85 | 14.87 | 15.32 | 15.32 | -3.04% | 996,054 |
| Jan 27, 2025 | 15.89 | 16.54 | 15.37 | 15.80 | 15.80 | 0.83% | 1,001,905 |
| Jan 24, 2025 | 15.83 | 16.05 | 15.42 | 15.67 | 15.67 | -1.01% | 570,599 |
| Jan 23, 2025 | 15.24 | 15.98 | 14.83 | 15.83 | 15.83 | 3.53% | 1,206,644 |
| Jan 22, 2025 | 14.95 | 15.43 | 14.70 | 15.29 | 15.29 | 2.55% | 696,192 |
| Jan 21, 2025 | 13.97 | 15.18 | 13.70 | 14.91 | 14.91 | 6.12% | 944,463 |
| Jan 17, 2025 | 14.16 | 14.54 | 13.94 | 14.05 | 14.05 | -1.13% | 994,531 |
| Jan 16, 2025 | 14.06 | 14.29 | 13.93 | 14.21 | 14.21 | 1.57% | 654,160 |
| Jan 15, 2025 | 13.81 | 14.32 | 13.33 | 13.99 | 13.99 | 5.74% | 1,328,075 |
| Jan 14, 2025 | 13.94 | 13.96 | 13.04 | 13.23 | 13.23 | -4.06% | 1,191,501 |
| Jan 13, 2025 | 13.85 | 13.96 | 13.17 | 13.79 | 13.79 | -0.43% | 1,318,752 |
| Jan 10, 2025 | 16.00 | 16.08 | 13.80 | 13.85 | 13.85 | -13.00% | 2,018,295 |
| Jan 8, 2025 | 16.83 | 17.00 | 15.50 | 15.92 | 15.92 | -9.75% | 3,320,867 |
| Jan 7, 2025 | 18.44 | 19.18 | 17.56 | 17.64 | 17.64 | -2.43% | 1,279,484 |
| Jan 6, 2025 | 17.91 | 18.36 | 17.21 | 18.08 | 18.08 | 0.78% | 1,175,919 |
| Jan 3, 2025 | 17.55 | 18.49 | 17.55 | 17.94 | 17.94 | -0.61% | 651,439 |
| Jan 2, 2025 | 17.85 | 18.44 | 17.54 | 18.05 | 18.05 | 2.21% | 1,083,635 |
| Dec 31, 2024 | 17.92 | 18.42 | 17.36 | 17.66 | 17.66 | 2.56% | 2,678,169 |
| Dec 30, 2024 | 17.23 | 17.79 | 16.76 | 17.22 | 17.22 | -1.60% | 749,684 |
| Dec 27, 2024 | 17.58 | 17.84 | 16.76 | 17.50 | 17.50 | -1.30% | 769,855 |
| Dec 26, 2024 | 17.35 | 17.79 | 17.04 | 17.73 | 17.73 | 2.19% | 629,867 |
| Dec 24, 2024 | 17.88 | 18.12 | 16.81 | 17.35 | 17.35 | -0.46% | 429,042 |
| Dec 23, 2024 | 16.96 | 17.95 | 16.52 | 17.43 | 17.43 | 2.65% | 875,971 |
| Dec 20, 2024 | 15.58 | 17.58 | 15.35 | 16.98 | 16.98 | 9.76% | 2,067,826 |
| Dec 19, 2024 | 15.99 | 15.99 | 14.68 | 15.47 | 15.47 | -1.84% | 1,381,234 |
| Dec 18, 2024 | 16.38 | 17.39 | 15.52 | 15.76 | 15.76 | -4.25% | 1,963,485 |
| Dec 17, 2024 | 17.17 | 17.40 | 16.08 | 16.46 | 16.46 | -5.40% | 1,592,534 |
| Dec 16, 2024 | 15.62 | 17.71 | 15.41 | 17.40 | 17.40 | 12.99% | 3,693,674 |
| Dec 13, 2024 | 14.98 | 15.89 | 14.88 | 15.40 | 15.40 | 2.26% | 2,627,359 |
| Dec 12, 2024 | 15.76 | 15.96 | 14.30 | 15.06 | 15.06 | -3.77% | 3,137,770 |
| Dec 11, 2024 | 15.06 | 16.48 | 13.88 | 15.65 | 15.65 | 2.29% | 6,439,214 |
| Dec 10, 2024 | 13.72 | 17.39 | 12.80 | 15.30 | 15.30 | 109.73% | 61,548,946 |
| Dec 9, 2024 | 7.47 | 7.67 | 7.02 | 7.30 | 7.30 | -2.08% | 690,361 |
| Dec 6, 2024 | 6.64 | 7.46 | 6.62 | 7.45 | 7.45 | 13.05% | 1,049,062 |
| Dec 5, 2024 | 6.31 | 6.66 | 6.14 | 6.59 | 6.59 | 4.77% | 1,352,274 |
| Dec 4, 2024 | 6.32 | 6.46 | 6.11 | 6.29 | 6.29 | -1.87% | 838,156 |
| Dec 3, 2024 | 7.04 | 7.04 | 6.21 | 6.41 | 6.41 | -10.10% | 1,173,590 |
| Dec 2, 2024 | 6.52 | 7.49 | 6.41 | 7.13 | 7.13 | 19.43% | 2,209,447 |
| Nov 29, 2024 | 6.01 | 6.09 | 5.89 | 5.97 | 5.97 | -0.83% | 358,556 |
| Nov 27, 2024 | 6.06 | 6.17 | 5.86 | 6.02 | 6.02 | -0.50% | 396,536 |
| Nov 26, 2024 | 5.98 | 6.16 | 5.89 | 6.05 | 6.05 | 1.00% | 431,429 |
| Nov 25, 2024 | 5.87 | 6.25 | 5.85 | 5.99 | 5.99 | 3.63% | 630,023 |
| Nov 22, 2024 | 5.86 | 5.98 | 5.71 | 5.78 | 5.78 | -1.11% | 517,633 |
| Nov 21, 2024 | 5.73 | 5.92 | 5.51 | 5.85 | 5.85 | 2.54% | 686,773 |
| Nov 20, 2024 | 5.76 | 5.80 | 5.50 | 5.70 | 5.70 | -2.06% | 995,767 |
| Nov 19, 2024 | 6.07 | 6.18 | 5.80 | 5.82 | 5.82 | -5.83% | 1,115,940 |
| Nov 18, 2024 | 6.26 | 6.31 | 5.87 | 6.18 | 6.18 | -0.40% | 883,084 |
| Nov 15, 2024 | 6.78 | 6.83 | 5.99 | 6.21 | 6.21 | -8.07% | 837,493 |
| Nov 14, 2024 | 6.76 | 6.83 | 6.47 | 6.75 | 6.75 | -0.74% | 757,536 |
| Nov 13, 2024 | 6.73 | 7.15 | 6.70 | 6.80 | 6.80 | 1.04% | 680,139 |
| Nov 12, 2024 | 7.48 | 7.51 | 6.51 | 6.73 | 6.73 | -12.14% | 989,758 |
| Nov 11, 2024 | 7.91 | 7.96 | 7.63 | 7.66 | 7.66 | -1.67% | 570,070 |
| Nov 8, 2024 | 7.44 | 7.89 | 7.17 | 7.79 | 7.79 | 4.85% | 791,464 |
| Nov 7, 2024 | 7.17 | 7.63 | 6.80 | 7.43 | 7.43 | 3.77% | 1,375,751 |
| Nov 6, 2024 | 6.15 | 7.28 | 6.14 | 7.16 | 7.16 | 18.15% | 1,921,184 |
| Nov 5, 2024 | 5.45 | 6.07 | 5.35 | 6.06 | 6.06 | 8.99% | 457,254 |
| Nov 4, 2024 | 5.79 | 5.89 | 5.52 | 5.56 | 5.56 | -5.12% | 612,679 |
| Nov 1, 2024 | 5.80 | 5.98 | 5.66 | 5.86 | 5.86 | 2.45% | 585,673 |
| Oct 31, 2024 | 6.27 | 6.27 | 5.71 | 5.72 | 5.72 | -9.28% | 537,146 |
| Oct 30, 2024 | 6.38 | 6.48 | 6.25 | 6.31 | 6.31 | -1.79% | 568,631 |
| Oct 29, 2024 | 6.65 | 6.73 | 6.40 | 6.42 | 6.42 | -3.89% | 375,241 |
| Oct 28, 2024 | 6.55 | 7.27 | 6.55 | 6.68 | 6.68 | 2.22% | 705,941 |
| Oct 25, 2024 | 6.44 | 6.78 | 6.43 | 6.54 | 6.54 | 0.85% | 634,841 |
| Oct 24, 2024 | 6.46 | 6.55 | 6.11 | 6.48 | 6.48 | 0.70% | 453,424 |
| Oct 23, 2024 | 6.64 | 6.75 | 6.40 | 6.44 | 6.44 | -3.23% | 482,755 |
| Oct 22, 2024 | 6.65 | 6.86 | 6.26 | 6.65 | 6.65 | 0.76% | 987,471 |
| Oct 21, 2024 | 6.28 | 6.60 | 6.01 | 6.60 | 6.60 | 2.80% | 822,340 |
| Oct 18, 2024 | 6.28 | 6.46 | 6.18 | 6.42 | 6.42 | 2.23% | 659,773 |
| Oct 17, 2024 | 6.38 | 6.51 | 6.16 | 6.28 | 6.28 | -2.94% | 423,087 |
| Oct 16, 2024 | 5.70 | 6.55 | 5.70 | 6.47 | 6.47 | 14.72% | 1,355,810 |
| Oct 15, 2024 | 5.64 | 5.77 | 5.47 | 5.64 | 5.64 | - | 505,601 |
| Oct 14, 2024 | 5.70 | 5.72 | 5.45 | 5.64 | 5.64 | -0.18% | 978,017 |
| Oct 11, 2024 | 5.39 | 5.66 | 5.23 | 5.65 | 5.65 | 4.24% | 582,832 |
| Oct 10, 2024 | 5.66 | 6.03 | 5.31 | 5.42 | 5.42 | -3.39% | 741,471 |
| Oct 9, 2024 | 5.91 | 5.98 | 5.51 | 5.61 | 5.61 | -5.24% | 811,337 |
| Oct 8, 2024 | 5.35 | 6.15 | 5.29 | 5.92 | 5.92 | 11.07% | 1,786,455 |
| Oct 7, 2024 | 5.70 | 5.70 | 5.03 | 5.33 | 5.33 | -5.66% | 1,198,504 |
| Oct 4, 2024 | 4.88 | 5.72 | 4.82 | 5.65 | 5.65 | 23.90% | 2,093,072 |
| Oct 3, 2024 | 4.51 | 4.69 | 4.45 | 4.56 | 4.56 | 0.44% | 738,002 |
| Oct 2, 2024 | 4.58 | 4.65 | 4.48 | 4.54 | 4.54 | -1.73% | 702,095 |
| Oct 1, 2024 | 4.93 | 4.93 | 4.62 | 4.62 | 4.62 | -6.29% | 729,015 |
| Sep 30, 2024 | 5.08 | 5.27 | 4.92 | 4.93 | 4.93 | -2.95% | 502,734 |
| Sep 27, 2024 | 5.01 | 5.17 | 4.98 | 5.08 | 5.08 | 2.11% | 517,884 |
| Sep 26, 2024 | 4.86 | 5.16 | 4.73 | 4.98 | 4.98 | 3.22% | 806,924 |
| Sep 25, 2024 | 5.16 | 5.24 | 4.80 | 4.82 | 4.82 | -6.23% | 516,486 |
| Sep 24, 2024 | 5.07 | 5.25 | 4.94 | 5.14 | 5.14 | 1.78% | 463,158 |
| Sep 23, 2024 | 5.36 | 5.36 | 5.00 | 5.05 | 5.05 | -5.78% | 734,840 |
| Sep 20, 2024 | 5.71 | 5.73 | 5.34 | 5.36 | 5.36 | -5.47% | 498,953 |
| Sep 19, 2024 | 5.91 | 6.07 | 5.62 | 5.67 | 5.67 | -1.56% | 493,081 |
| Sep 18, 2024 | 5.62 | 6.01 | 5.58 | 5.76 | 5.76 | 2.49% | 672,012 |
| Sep 17, 2024 | 5.41 | 5.66 | 5.37 | 5.62 | 5.62 | 3.88% | 717,786 |
| Sep 16, 2024 | 5.70 | 5.73 | 5.36 | 5.41 | 5.41 | -4.42% | 471,599 |
| Sep 13, 2024 | 5.57 | 5.79 | 5.52 | 5.66 | 5.66 | 2.17% | 302,969 |
| Sep 12, 2024 | 5.50 | 5.65 | 5.45 | 5.54 | 5.54 | 1.28% | 358,160 |
| Sep 11, 2024 | 5.26 | 5.56 | 5.20 | 5.47 | 5.47 | 3.01% | 277,967 |
| Sep 10, 2024 | 5.38 | 5.44 | 5.26 | 5.31 | 5.31 | -1.12% | 277,847 |
| Sep 9, 2024 | 5.42 | 5.61 | 5.28 | 5.37 | 5.37 | -0.92% | 255,533 |