uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
5.72
-0.59 (-9.28%)
Oct 31, 2024, 4:00 PM EDT - Market closed

uniQure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.276.275.715.725.72-9.35%529,026
Oct 30, 20246.386.486.256.316.31-1.71%568,631
Oct 29, 20246.656.736.406.426.42-3.89%375,241
Oct 28, 20246.557.276.556.686.682.14%705,941
Oct 25, 20246.446.786.436.546.540.93%634,841
Oct 24, 20246.466.556.116.486.480.62%453,424
Oct 23, 20246.646.756.406.446.44-3.16%482,800
Oct 22, 20246.656.866.266.656.650.76%987,471
Oct 21, 20246.286.606.016.606.602.80%822,340
Oct 18, 20246.286.466.186.426.422.23%659,800
Oct 17, 20246.386.516.166.286.28-2.94%423,100
Oct 16, 20245.706.555.706.476.4714.72%1,355,810
Oct 15, 20245.645.775.475.645.64-505,601
Oct 14, 20245.705.725.455.645.64-0.18%978,017
Oct 11, 20245.395.665.235.655.654.24%582,832
Oct 10, 20245.666.035.315.425.42-3.39%741,500
Oct 9, 20245.915.985.515.615.61-5.24%811,337
Oct 8, 20245.356.155.295.925.9211.07%1,786,455
Oct 7, 20245.705.705.035.335.33-5.66%1,198,504
Oct 4, 20244.885.724.825.655.6523.90%2,093,072
Oct 3, 20244.514.694.454.564.560.44%738,002
Oct 2, 20244.584.644.484.544.54-1.73%702,100
Oct 1, 20244.934.934.624.624.62-6.29%729,015
Sep 30, 20245.085.274.924.934.93-2.95%502,734
Sep 27, 20245.015.174.985.085.082.21%517,900
Sep 26, 20244.865.164.734.974.973.11%806,924
Sep 25, 20245.165.244.804.824.82-6.23%516,500
Sep 24, 20245.075.254.945.145.141.78%463,200
Sep 23, 20245.365.365.005.055.05-5.78%734,840
Sep 20, 20245.715.735.345.365.36-5.47%499,000
Sep 19, 20245.916.075.625.675.67-1.56%493,100
Sep 18, 20245.626.015.585.765.762.49%672,012
Sep 17, 20245.415.665.375.625.623.88%717,800
Sep 16, 20245.705.735.365.415.41-4.42%471,600
Sep 13, 20245.575.795.525.665.662.17%303,000
Sep 12, 20245.505.655.455.545.541.28%358,200
Sep 11, 20245.265.565.205.475.473.01%278,000
Sep 10, 20245.385.445.265.315.31-1.12%277,847
Sep 9, 20245.425.615.285.375.37-0.92%255,533
Sep 6, 20245.535.565.285.425.42-1.99%301,964
Sep 5, 20245.405.595.345.535.532.22%511,413
Sep 4, 20245.525.615.385.415.41-2.87%311,300
Sep 3, 20245.785.935.505.575.57-4.79%578,026
Aug 30, 20246.236.305.765.855.85-5.95%439,535
Aug 29, 20246.056.405.996.226.222.47%344,907
Aug 28, 20246.026.095.936.076.07-0.16%322,878
Aug 27, 20246.096.115.916.086.08-0.65%361,826
Aug 26, 20246.256.326.066.126.12-1.13%479,000
Aug 23, 20246.546.546.186.196.19-4.92%886,629
Aug 22, 20247.007.086.476.516.51-7.40%453,836
Aug 21, 20246.807.086.717.037.033.69%452,843
Aug 20, 20246.586.856.466.786.783.20%404,600
Aug 19, 20246.616.656.426.576.57-0.61%779,130
Aug 16, 20246.596.776.556.616.61-1.78%458,055
Aug 15, 20246.887.006.696.736.730.45%643,525
Aug 14, 20247.047.076.436.706.70-4.83%1,034,700
Aug 13, 20247.317.416.717.047.04-2.49%776,281
Aug 12, 20247.197.247.047.227.220.98%396,903
Aug 9, 20247.297.307.037.157.15-1.11%400,400
Aug 8, 20247.237.257.017.237.231.54%428,400
Aug 7, 20247.777.776.987.127.12-5.82%688,571
Aug 6, 20247.607.747.367.567.56-0.26%564,577
Aug 5, 20246.867.776.757.587.583.69%1,348,383
Aug 2, 20247.437.467.017.317.31-2.27%1,130,627
Aug 1, 20247.768.467.437.487.48-2.35%1,308,738
Jul 31, 20247.598.017.467.667.660.39%621,100
Jul 30, 20247.888.107.587.637.63-2.30%903,241
Jul 29, 20248.308.407.757.817.81-6.35%1,163,400
Jul 26, 20248.628.698.158.348.34-2.68%733,700
Jul 25, 20247.998.927.878.578.576.06%1,372,300
Jul 24, 20247.878.187.738.088.080.50%1,246,800
Jul 23, 20247.578.347.538.048.045.37%1,524,710
Jul 22, 20247.727.817.267.637.63-1.42%1,353,331
Jul 19, 20247.927.967.597.747.74-0.77%1,504,577
Jul 18, 20248.448.617.657.807.80-7.91%2,734,621
Jul 17, 20249.1410.028.458.478.47-8.03%3,004,226
Jul 16, 20249.139.448.839.219.211.10%2,471,412
Jul 15, 20248.719.778.719.119.114.47%4,004,925
Jul 12, 20249.199.788.338.728.72-2.13%4,239,913
Jul 11, 202410.4310.878.408.918.91-11.96%12,844,845
Jul 10, 20246.6511.356.6210.1210.1251.72%61,844,465
Jul 9, 20246.196.785.206.676.6776.46%51,495,471
Jul 8, 20243.893.933.763.783.78-1.56%311,846
Jul 5, 20243.923.923.733.843.84-1.79%605,880
Jul 3, 20244.014.083.903.913.91-2.49%585,757
Jul 2, 20244.434.433.944.014.01-9.89%1,124,365
Jul 1, 20244.444.584.384.454.45-0.67%463,764
Jun 28, 20244.504.584.314.484.48-1.32%435,444
Jun 27, 20244.434.564.324.544.543.18%372,573
Jun 26, 20244.494.494.374.404.40-1.35%504,285
Jun 25, 20244.504.544.434.464.46-1.76%394,192
Jun 24, 20244.554.624.384.544.54-1.09%469,463
Jun 21, 20244.604.784.534.594.590.66%459,197
Jun 20, 20244.514.604.424.564.56-0.22%431,020
Jun 18, 20244.654.674.514.574.57-2.56%609,003
Jun 17, 20244.894.894.654.694.69-4.09%607,368
Jun 14, 20245.205.204.864.894.89-6.86%541,461
Jun 13, 20245.265.345.205.255.25-0.57%318,867
Jun 12, 20245.415.495.215.285.280.96%376,016
Jun 11, 20245.335.365.075.235.23-2.79%524,896