uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
15.24
-0.85 (-5.28%)
Mar 23, 2026, 2:16 PM EDT - Market open
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.06 | 16.74 | 15.14 | 15.35 | - | -4.60% | 1,030,991 |
| Mar 20, 2026 | 15.15 | 17.72 | 15.00 | 16.09 | 16.09 | 5.44% | 5,757,928 |
| Mar 19, 2026 | 14.72 | 15.80 | 14.17 | 15.26 | 15.26 | 3.60% | 1,780,196 |
| Mar 18, 2026 | 15.56 | 15.75 | 14.71 | 14.73 | 14.73 | -5.70% | 1,944,205 |
| Mar 17, 2026 | 15.55 | 16.00 | 15.36 | 15.62 | 15.62 | -2.01% | 1,618,996 |
| Mar 16, 2026 | 15.61 | 16.74 | 15.50 | 15.94 | 15.94 | 2.64% | 1,565,246 |
| Mar 13, 2026 | 16.83 | 17.29 | 15.04 | 15.53 | 15.53 | -8.32% | 2,996,422 |
| Mar 12, 2026 | 17.56 | 17.97 | 16.70 | 16.94 | 16.94 | -3.53% | 2,235,632 |
| Mar 11, 2026 | 18.51 | 18.98 | 17.53 | 17.56 | 17.56 | -3.83% | 2,906,648 |
| Mar 10, 2026 | 17.96 | 19.22 | 17.10 | 18.26 | 18.26 | 1.50% | 3,572,690 |
| Mar 9, 2026 | 18.02 | 18.20 | 16.03 | 17.99 | 17.99 | 26.07% | 15,400,642 |
| Mar 6, 2026 | 10.34 | 15.04 | 10.00 | 14.27 | 14.27 | 33.99% | 17,626,504 |
| Mar 5, 2026 | 9.04 | 11.33 | 8.97 | 10.65 | 10.65 | 17.81% | 9,727,712 |
| Mar 4, 2026 | 9.08 | 9.49 | 9.00 | 9.04 | 9.04 | 0.11% | 3,389,835 |
| Mar 3, 2026 | 9.17 | 9.32 | 8.73 | 9.03 | 9.03 | -14.00% | 9,904,908 |
| Mar 2, 2026 | 9.19 | 11.09 | 8.96 | 10.50 | 10.50 | -32.82% | 16,841,106 |
| Feb 27, 2026 | 17.08 | 17.28 | 15.50 | 15.63 | 15.63 | -8.68% | 5,986,209 |
| Feb 26, 2026 | 20.90 | 21.07 | 16.21 | 17.12 | 17.12 | -31.18% | 17,679,374 |
| Feb 25, 2026 | 23.43 | 25.13 | 23.02 | 24.87 | 24.87 | 3.50% | 2,022,988 |
| Feb 24, 2026 | 23.85 | 24.78 | 23.34 | 24.03 | 24.03 | -1.78% | 1,555,915 |
| Feb 23, 2026 | 23.11 | 25.42 | 23.02 | 24.47 | 24.47 | 4.42% | 2,127,885 |
| Feb 20, 2026 | 23.86 | 24.31 | 22.67 | 23.43 | 23.43 | -3.98% | 1,630,121 |
| Feb 19, 2026 | 23.54 | 24.65 | 22.83 | 24.40 | 24.40 | 4.14% | 1,437,120 |
| Feb 18, 2026 | 22.61 | 24.98 | 22.54 | 23.43 | 23.43 | 7.72% | 2,302,792 |
| Feb 17, 2026 | 20.65 | 22.23 | 20.25 | 21.75 | 21.75 | 6.10% | 1,899,508 |
| Feb 13, 2026 | 22.37 | 22.60 | 20.17 | 20.50 | 20.50 | -8.36% | 2,347,905 |
| Feb 12, 2026 | 23.97 | 24.39 | 22.28 | 22.37 | 22.37 | -7.22% | 1,918,714 |
| Feb 11, 2026 | 24.71 | 24.71 | 23.41 | 24.11 | 24.11 | -2.43% | 1,298,328 |
| Feb 10, 2026 | 25.55 | 26.97 | 24.61 | 24.71 | 24.71 | -5.14% | 1,175,626 |
| Feb 9, 2026 | 25.54 | 26.50 | 25.01 | 26.05 | 26.05 | 1.56% | 1,338,521 |
| Feb 6, 2026 | 25.55 | 28.03 | 25.20 | 25.65 | 25.65 | 4.61% | 1,728,099 |
| Feb 5, 2026 | 26.58 | 27.17 | 24.37 | 24.52 | 24.52 | -7.99% | 1,645,334 |
| Feb 4, 2026 | 27.61 | 28.04 | 25.32 | 26.65 | 26.65 | -4.14% | 2,241,002 |
| Feb 3, 2026 | 25.10 | 28.48 | 24.82 | 27.80 | 27.80 | 12.55% | 4,683,496 |
| Feb 2, 2026 | 22.68 | 24.84 | 22.43 | 24.70 | 24.70 | 8.71% | 2,597,444 |
| Jan 30, 2026 | 23.51 | 24.17 | 22.32 | 22.72 | 22.72 | -3.95% | 1,605,434 |
| Jan 29, 2026 | 23.03 | 23.75 | 22.73 | 23.66 | 23.66 | 2.76% | 751,329 |
| Jan 28, 2026 | 24.04 | 24.49 | 22.85 | 23.02 | 23.02 | -5.54% | 1,434,875 |
| Jan 27, 2026 | 25.00 | 25.65 | 24.29 | 24.37 | 24.37 | -3.56% | 1,262,862 |
| Jan 26, 2026 | 24.50 | 25.79 | 24.27 | 25.27 | 25.27 | 0.76% | 2,241,367 |
| Jan 23, 2026 | 23.95 | 25.80 | 23.71 | 25.08 | 25.08 | 10.53% | 4,246,824 |
| Jan 22, 2026 | 21.65 | 23.00 | 21.65 | 22.69 | 22.69 | 4.37% | 1,633,084 |
| Jan 21, 2026 | 22.49 | 22.57 | 21.64 | 21.74 | 21.74 | -2.95% | 1,433,921 |
| Jan 20, 2026 | 22.45 | 22.54 | 21.80 | 22.40 | 22.40 | -1.93% | 1,315,920 |
| Jan 16, 2026 | 21.98 | 23.34 | 21.70 | 22.84 | 22.84 | 3.91% | 1,572,149 |
| Jan 15, 2026 | 22.05 | 22.74 | 21.42 | 21.98 | 21.98 | -1.66% | 1,710,412 |
| Jan 14, 2026 | 21.56 | 22.87 | 21.15 | 22.35 | 22.35 | 3.95% | 1,443,124 |
| Jan 13, 2026 | 23.08 | 23.18 | 21.22 | 21.50 | 21.50 | -6.68% | 2,418,852 |
| Jan 12, 2026 | 25.09 | 25.11 | 22.64 | 23.04 | 23.04 | -9.00% | 2,773,729 |
| Jan 9, 2026 | 27.29 | 28.77 | 24.84 | 25.32 | 25.32 | 9.37% | 4,664,306 |