uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
15.55
-0.15 (-0.96%)
At close: Aug 25, 2025, 4:00 PM
16.32
+0.77 (4.95%)
After-hours: Aug 25, 2025, 5:15 PM EDT
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 15.58 | 16.18 | 15.44 | 15.54 | - | -1.05% | 410,270 |
| 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 |
| Jul 8, 2025 | 14.37 | 14.56 | 14.10 | 14.44 | 14.44 | 0.91% | 704,447 |
| Jul 7, 2025 | 14.46 | 14.51 | 14.03 | 14.31 | 14.31 | -0.76% | 633,417 |
| Jul 3, 2025 | 14.31 | 14.45 | 14.14 | 14.42 | 14.42 | 0.98% | 328,148 |
| Jul 2, 2025 | 14.13 | 14.75 | 14.02 | 14.28 | 14.28 | 2.07% | 804,766 |
| Jul 1, 2025 | 14.00 | 14.23 | 13.65 | 13.99 | 13.99 | 0.36% | 624,952 |
| Jun 30, 2025 | 14.08 | 14.46 | 13.92 | 13.94 | 13.94 | 0.58% | 1,186,016 |
| Jun 27, 2025 | 14.15 | 14.24 | 13.51 | 13.86 | 13.86 | -2.60% | 836,795 |
| Jun 26, 2025 | 14.27 | 14.71 | 14.06 | 14.23 | 14.23 | -0.70% | 904,318 |
| Jun 25, 2025 | 14.51 | 14.63 | 13.96 | 14.33 | 14.33 | 0.77% | 836,812 |
| Jun 24, 2025 | 14.12 | 14.58 | 13.75 | 14.22 | 14.22 | 1.94% | 852,624 |
| Jun 23, 2025 | 14.07 | 14.58 | 13.65 | 13.95 | 13.95 | -1.83% | 1,979,001 |
| Jun 20, 2025 | 15.09 | 15.16 | 13.95 | 14.21 | 14.21 | -5.89% | 3,317,227 |
| Jun 18, 2025 | 14.80 | 15.35 | 14.27 | 15.10 | 15.10 | 2.10% | 1,565,590 |
| Jun 17, 2025 | 15.01 | 15.13 | 14.40 | 14.79 | 14.79 | -2.12% | 1,969,101 |
| Jun 16, 2025 | 15.31 | 15.50 | 14.84 | 15.11 | 15.11 | -1.50% | 832,683 |
| Jun 13, 2025 | 15.46 | 16.00 | 15.06 | 15.34 | 15.34 | -4.07% | 740,258 |