uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
16.98
+1.51 (9.76%)
At close: Dec 20, 2024, 4:00 PM
16.85
-0.13 (-0.77%)
After-hours: Dec 20, 2024, 7:45 PM EST
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.58 | 17.58 | 15.35 | 16.98 | 16.98 | 9.76% | 2,033,875 |
| 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% | 1,963,500 |
| 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% | 3,693,700 |
| Dec 13, 2024 | 14.98 | 15.89 | 14.88 | 15.40 | 15.40 | 2.26% | 2,627,400 |
| Dec 12, 2024 | 15.76 | 15.96 | 14.30 | 15.06 | 15.06 | -3.77% | 3,137,800 |
| 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 | 109.59% | 61,928,113 |
| Dec 9, 2024 | 7.47 | 7.67 | 7.02 | 7.30 | 7.30 | -2.01% | 690,400 |
| 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% | 1,352,300 |
| Dec 4, 2024 | 6.32 | 6.46 | 6.11 | 6.29 | 6.29 | -1.87% | 838,200 |
| Dec 3, 2024 | 7.04 | 7.04 | 6.21 | 6.41 | 6.41 | -10.10% | 1,173,600 |
| 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% | 358,600 |
| 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 | -1.20% | 517,633 |
| Nov 21, 2024 | 5.73 | 5.92 | 5.51 | 5.85 | 5.85 | 2.63% | 686,800 |
| Nov 20, 2024 | 5.76 | 5.80 | 5.50 | 5.70 | 5.70 | -2.06% | 995,800 |
| 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 | -0.48% | 883,100 |
| Nov 15, 2024 | 6.78 | 6.83 | 5.99 | 6.21 | 6.21 | -8.00% | 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% | 989,800 |
| Nov 11, 2024 | 7.91 | 7.96 | 7.63 | 7.66 | 7.66 | -1.67% | 570,100 |
| 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% | 1,375,800 |
| 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% | 612,700 |
| Nov 1, 2024 | 5.80 | 5.98 | 5.66 | 5.86 | 5.86 | 2.45% | 585,700 |
| Oct 31, 2024 | 6.27 | 6.27 | 5.71 | 5.72 | 5.72 | -9.35% | 537,146 |
| Oct 30, 2024 | 6.38 | 6.48 | 6.25 | 6.31 | 6.31 | -1.71% | 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 | 2.14% | 705,941 |
| Oct 25, 2024 | 6.44 | 6.78 | 6.43 | 6.54 | 6.54 | 0.93% | 634,841 |
| Oct 24, 2024 | 6.46 | 6.55 | 6.11 | 6.48 | 6.48 | 0.62% | 453,424 |
| Oct 23, 2024 | 6.64 | 6.75 | 6.40 | 6.44 | 6.44 | -3.16% | 482,800 |
| 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% | 659,800 |
| Oct 17, 2024 | 6.38 | 6.51 | 6.16 | 6.28 | 6.28 | -2.94% | 423,100 |
| 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% | 741,500 |
| 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 | 4.64 | 4.48 | 4.54 | 4.54 | -1.73% | 702,100 |
| 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 | 2.21% | 517,900 |
| Sep 26, 2024 | 4.86 | 5.16 | 4.73 | 4.97 | 4.97 | 3.11% | 806,924 |
| Sep 25, 2024 | 5.16 | 5.24 | 4.80 | 4.82 | 4.82 | -6.23% | 516,500 |
| Sep 24, 2024 | 5.07 | 5.25 | 4.94 | 5.14 | 5.14 | 1.78% | 463,200 |
| 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% | 499,000 |
| Sep 19, 2024 | 5.91 | 6.07 | 5.62 | 5.67 | 5.67 | -1.56% | 493,100 |
| 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% | 717,800 |
| Sep 16, 2024 | 5.70 | 5.73 | 5.36 | 5.41 | 5.41 | -4.42% | 471,600 |
| Sep 13, 2024 | 5.57 | 5.79 | 5.52 | 5.66 | 5.66 | 2.17% | 303,000 |
| Sep 12, 2024 | 5.50 | 5.65 | 5.45 | 5.54 | 5.54 | 1.28% | 358,200 |
| Sep 11, 2024 | 5.26 | 5.56 | 5.20 | 5.47 | 5.47 | 3.01% | 278,000 |
| 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 |
| Sep 6, 2024 | 5.53 | 5.56 | 5.28 | 5.42 | 5.42 | -1.99% | 301,964 |
| Sep 5, 2024 | 5.40 | 5.59 | 5.34 | 5.53 | 5.53 | 2.22% | 511,413 |
| Sep 4, 2024 | 5.52 | 5.61 | 5.38 | 5.41 | 5.41 | -2.87% | 311,300 |
| Sep 3, 2024 | 5.78 | 5.93 | 5.50 | 5.57 | 5.57 | -4.79% | 578,026 |
| Aug 30, 2024 | 6.23 | 6.30 | 5.76 | 5.85 | 5.85 | -5.95% | 439,535 |
| Aug 29, 2024 | 6.05 | 6.40 | 5.99 | 6.22 | 6.22 | 2.47% | 344,907 |
| Aug 28, 2024 | 6.02 | 6.09 | 5.93 | 6.07 | 6.07 | -0.16% | 322,878 |
| Aug 27, 2024 | 6.09 | 6.11 | 5.91 | 6.08 | 6.08 | -0.65% | 361,826 |
| Aug 26, 2024 | 6.25 | 6.32 | 6.06 | 6.12 | 6.12 | -1.13% | 479,000 |
| Aug 23, 2024 | 6.54 | 6.54 | 6.18 | 6.19 | 6.19 | -4.92% | 886,629 |
| Aug 22, 2024 | 7.00 | 7.08 | 6.47 | 6.51 | 6.51 | -7.40% | 453,836 |
| Aug 21, 2024 | 6.80 | 7.08 | 6.71 | 7.03 | 7.03 | 3.69% | 452,843 |
| Aug 20, 2024 | 6.58 | 6.85 | 6.46 | 6.78 | 6.78 | 3.20% | 404,600 |
| Aug 19, 2024 | 6.61 | 6.65 | 6.42 | 6.57 | 6.57 | -0.61% | 779,130 |
| Aug 16, 2024 | 6.59 | 6.77 | 6.55 | 6.61 | 6.61 | -1.78% | 458,055 |
| Aug 15, 2024 | 6.88 | 7.00 | 6.69 | 6.73 | 6.73 | 0.45% | 643,525 |
| Aug 14, 2024 | 7.04 | 7.07 | 6.43 | 6.70 | 6.70 | -4.83% | 1,034,700 |
| Aug 13, 2024 | 7.31 | 7.41 | 6.71 | 7.04 | 7.04 | -2.49% | 776,281 |
| Aug 12, 2024 | 7.19 | 7.24 | 7.04 | 7.22 | 7.22 | 0.98% | 396,903 |
| Aug 9, 2024 | 7.29 | 7.30 | 7.03 | 7.15 | 7.15 | -1.11% | 400,400 |
| Aug 8, 2024 | 7.23 | 7.25 | 7.01 | 7.23 | 7.23 | 1.54% | 428,400 |
| Aug 7, 2024 | 7.77 | 7.77 | 6.98 | 7.12 | 7.12 | -5.82% | 688,571 |
| Aug 6, 2024 | 7.60 | 7.74 | 7.36 | 7.56 | 7.56 | -0.26% | 564,577 |
| Aug 5, 2024 | 6.86 | 7.77 | 6.75 | 7.58 | 7.58 | 3.69% | 1,348,383 |
| Aug 2, 2024 | 7.43 | 7.46 | 7.01 | 7.31 | 7.31 | -2.27% | 1,130,627 |
| Aug 1, 2024 | 7.76 | 8.46 | 7.43 | 7.48 | 7.48 | -2.35% | 1,308,738 |