uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
9.75
-0.87 (-8.19%)
At close: Apr 3, 2025, 4:00 PM
9.74
-0.01 (-0.07%)
Pre-market: Apr 4, 2025, 9:18 AM EDT
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 13.33 | 13.40 | 12.94 | 13.16 | 13.16 | -3.52% | 706,333 |
| Feb 10, 2025 | 14.59 | 14.60 | 13.06 | 13.64 | 13.64 | -6.77% | 1,721,393 |
| Feb 7, 2025 | 16.16 | 16.43 | 14.56 | 14.63 | 14.63 | -9.75% | 860,625 |
| Feb 6, 2025 | 16.19 | 16.80 | 16.06 | 16.21 | 16.21 | 0.50% | 1,228,140 |
| Feb 5, 2025 | 16.04 | 16.35 | 15.95 | 16.13 | 16.13 | 1.38% | 959,067 |
| Feb 4, 2025 | 15.82 | 16.19 | 15.41 | 15.91 | 15.91 | 1.02% | 726,632 |
| Feb 3, 2025 | 15.00 | 15.88 | 14.78 | 15.75 | 15.75 | 0.06% | 593,833 |
| Jan 31, 2025 | 15.72 | 16.07 | 15.36 | 15.74 | 15.74 | -0.32% | 884,187 |
| 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 |