uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
14.31
-0.08 (-0.56%)
Apr 24, 2025, 3:03 PM EDT - Market open
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.51 | 14.91 | 14.34 | 14.51 | - | 0.80% | 642,248 |
| Apr 23, 2025 | 15.04 | 15.35 | 14.34 | 14.39 | 14.39 | - | 1,598,872 |
| Apr 22, 2025 | 13.82 | 14.42 | 13.46 | 14.39 | 14.39 | 8.28% | 1,728,265 |
| Apr 21, 2025 | 12.94 | 14.98 | 12.80 | 13.29 | 13.29 | 2.23% | 4,536,339 |
| Apr 17, 2025 | 13.01 | 14.16 | 12.54 | 13.00 | 13.00 | 38.45% | 14,456,116 |
| Apr 16, 2025 | 9.49 | 9.55 | 8.95 | 9.39 | 9.39 | -2.69% | 851,315 |
| Apr 15, 2025 | 9.09 | 9.72 | 9.07 | 9.65 | 9.65 | 5.23% | 797,559 |
| Apr 14, 2025 | 9.22 | 9.22 | 8.66 | 9.17 | 9.17 | 2.69% | 841,393 |
| Apr 11, 2025 | 8.60 | 8.94 | 8.42 | 8.93 | 8.93 | 4.20% | 856,678 |
| Apr 10, 2025 | 8.79 | 8.92 | 8.18 | 8.57 | 8.57 | -6.44% | 955,004 |
| Apr 9, 2025 | 8.03 | 9.52 | 7.76 | 9.16 | 9.16 | 9.83% | 1,302,772 |
| Apr 8, 2025 | 9.22 | 9.44 | 8.27 | 8.34 | 8.34 | -4.79% | 1,217,132 |
| Apr 7, 2025 | 8.52 | 9.30 | 7.91 | 8.76 | 8.76 | -2.23% | 1,897,119 |
| Apr 4, 2025 | 9.13 | 9.49 | 8.68 | 8.96 | 8.96 | -8.10% | 2,232,327 |
| Apr 3, 2025 | 9.98 | 10.00 | 9.19 | 9.75 | 9.75 | -8.19% | 1,626,862 |
| Apr 2, 2025 | 9.71 | 10.81 | 9.70 | 10.62 | 10.62 | 7.16% | 1,981,750 |
| Apr 1, 2025 | 10.77 | 11.43 | 9.84 | 9.91 | 9.91 | -6.51% | 2,075,997 |
| Mar 31, 2025 | 11.34 | 11.40 | 9.38 | 10.60 | 10.60 | -15.00% | 3,896,740 |
| Mar 28, 2025 | 13.08 | 13.08 | 12.00 | 12.47 | 12.47 | -4.99% | 991,703 |
| Mar 27, 2025 | 13.59 | 13.88 | 12.21 | 13.13 | 13.13 | -3.85% | 2,009,182 |
| Mar 26, 2025 | 14.36 | 14.57 | 13.50 | 13.65 | 13.65 | -4.94% | 541,912 |
| Mar 25, 2025 | 14.78 | 14.97 | 14.12 | 14.36 | 14.36 | -2.78% | 682,939 |
| Mar 24, 2025 | 13.73 | 14.95 | 13.32 | 14.77 | 14.77 | 7.81% | 1,126,874 |
| Mar 21, 2025 | 13.73 | 14.53 | 13.62 | 13.70 | 13.70 | -1.65% | 3,002,488 |
| Mar 20, 2025 | 13.91 | 14.18 | 13.65 | 13.93 | 13.93 | -0.78% | 769,632 |
| Mar 19, 2025 | 13.04 | 14.13 | 13.04 | 14.04 | 14.04 | 5.48% | 666,650 |
| Mar 18, 2025 | 14.07 | 14.53 | 13.28 | 13.31 | 13.31 | -8.40% | 1,056,136 |
| Mar 17, 2025 | 14.20 | 14.79 | 13.97 | 14.53 | 14.53 | 2.32% | 735,398 |
| Mar 14, 2025 | 14.00 | 14.68 | 13.86 | 14.20 | 14.20 | 3.05% | 1,094,121 |
| Mar 13, 2025 | 13.37 | 14.07 | 13.02 | 13.78 | 13.78 | 3.30% | 1,040,789 |
| Mar 12, 2025 | 12.50 | 13.68 | 12.21 | 13.34 | 13.34 | 6.72% | 848,776 |
| Mar 11, 2025 | 11.73 | 12.63 | 11.45 | 12.50 | 12.50 | 6.84% | 773,401 |
| Mar 10, 2025 | 12.23 | 12.28 | 11.47 | 11.70 | 11.70 | -4.33% | 788,097 |
| Mar 7, 2025 | 12.54 | 12.77 | 12.09 | 12.23 | 12.23 | -2.24% | 657,274 |
| Mar 6, 2025 | 11.66 | 12.76 | 11.49 | 12.51 | 12.51 | 3.47% | 1,067,067 |
| Mar 5, 2025 | 11.28 | 12.16 | 11.13 | 12.09 | 12.09 | 6.71% | 1,028,389 |
| Mar 4, 2025 | 10.71 | 11.57 | 10.04 | 11.33 | 11.33 | 3.94% | 1,582,735 |
| Mar 3, 2025 | 13.15 | 13.36 | 10.67 | 10.90 | 10.90 | -17.11% | 1,259,681 |
| Feb 28, 2025 | 11.46 | 13.37 | 11.46 | 13.15 | 13.15 | 8.95% | 1,239,827 |
| Feb 27, 2025 | 11.21 | 12.20 | 11.12 | 12.07 | 12.07 | 3.43% | 1,203,931 |
| Feb 26, 2025 | 11.22 | 11.68 | 11.09 | 11.67 | 11.67 | 6.19% | 1,010,843 |
| Feb 25, 2025 | 11.44 | 11.46 | 10.57 | 10.99 | 10.99 | -4.27% | 1,199,893 |
| Feb 24, 2025 | 12.84 | 12.84 | 11.45 | 11.48 | 11.48 | -10.59% | 1,005,371 |
| Feb 21, 2025 | 12.98 | 13.15 | 12.53 | 12.84 | 12.84 | -0.93% | 740,079 |
| Feb 20, 2025 | 13.30 | 13.30 | 12.90 | 12.96 | 12.96 | -3.36% | 347,032 |
| Feb 19, 2025 | 13.24 | 13.61 | 13.00 | 13.41 | 13.41 | 1.21% | 767,592 |
| Feb 18, 2025 | 14.19 | 14.42 | 13.21 | 13.25 | 13.25 | -6.56% | 671,051 |
| Feb 14, 2025 | 13.27 | 14.24 | 13.25 | 14.18 | 14.18 | 7.02% | 595,629 |
| Feb 13, 2025 | 13.55 | 13.55 | 13.05 | 13.25 | 13.25 | -0.38% | 526,409 |
| Feb 12, 2025 | 12.92 | 13.39 | 12.72 | 13.30 | 13.30 | 1.06% | 947,422 |