uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
17.27
+0.66 (3.97%)
At close: Jun 6, 2025, 4:00 PM
17.27
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:58 PM EDT
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.95 | 17.51 | 16.90 | 17.38 | - | 4.64% | 1,255,850 |
| Jun 5, 2025 | 14.94 | 16.81 | 14.75 | 16.61 | 16.61 | 11.03% | 1,803,663 |
| Jun 4, 2025 | 15.19 | 15.45 | 14.91 | 14.96 | 14.96 | -1.32% | 770,949 |
| Jun 3, 2025 | 14.49 | 15.48 | 13.80 | 15.16 | 15.16 | 4.66% | 1,111,164 |
| Jun 2, 2025 | 14.70 | 15.50 | 14.48 | 14.49 | 14.49 | 0.10% | 1,955,285 |
| May 30, 2025 | 14.77 | 15.07 | 14.06 | 14.47 | 14.47 | -2.89% | 1,712,194 |
| May 29, 2025 | 15.90 | 16.20 | 14.90 | 14.90 | 14.90 | -0.93% | 961,545 |
| May 28, 2025 | 15.61 | 15.73 | 14.81 | 15.04 | 15.04 | -2.97% | 764,219 |
| May 27, 2025 | 15.44 | 15.97 | 14.96 | 15.50 | 15.50 | 2.24% | 1,150,742 |
| May 23, 2025 | 14.93 | 15.27 | 14.75 | 15.16 | 15.16 | -0.46% | 758,892 |
| May 22, 2025 | 15.43 | 15.57 | 14.88 | 15.23 | 15.23 | -1.74% | 656,832 |
| May 21, 2025 | 15.04 | 16.00 | 14.83 | 15.50 | 15.50 | 1.24% | 2,380,910 |
| May 20, 2025 | 14.71 | 15.51 | 14.40 | 15.31 | 15.31 | 4.08% | 1,376,859 |
| May 19, 2025 | 13.46 | 14.71 | 13.45 | 14.71 | 14.71 | 7.37% | 1,399,474 |
| May 16, 2025 | 13.61 | 14.19 | 13.20 | 13.70 | 13.70 | 3.40% | 1,617,881 |
| May 15, 2025 | 12.67 | 13.28 | 12.47 | 13.25 | 13.25 | 4.74% | 1,149,643 |
| May 14, 2025 | 12.98 | 13.47 | 12.58 | 12.65 | 12.65 | -1.25% | 1,302,061 |
| May 13, 2025 | 13.25 | 13.30 | 12.73 | 12.81 | 12.81 | -2.59% | 1,609,483 |
| May 12, 2025 | 12.76 | 13.42 | 12.55 | 13.15 | 13.15 | 2.81% | 1,766,406 |
| May 9, 2025 | 12.15 | 13.77 | 11.82 | 12.79 | 12.79 | 4.41% | 3,141,038 |
| May 8, 2025 | 10.21 | 12.59 | 10.13 | 12.25 | 12.25 | 21.77% | 4,437,994 |
| May 7, 2025 | 11.60 | 11.62 | 10.05 | 10.06 | 10.06 | -12.37% | 4,425,542 |
| May 6, 2025 | 15.51 | 15.99 | 10.85 | 11.48 | 11.48 | -27.75% | 7,894,976 |
| May 5, 2025 | 15.97 | 16.20 | 15.00 | 15.89 | 15.89 | 7.58% | 2,122,719 |
| May 2, 2025 | 15.26 | 15.34 | 14.72 | 14.77 | 14.77 | -1.53% | 1,010,137 |
| May 1, 2025 | 14.94 | 15.04 | 14.37 | 15.00 | 15.00 | 1.63% | 1,033,210 |
| Apr 30, 2025 | 13.37 | 14.77 | 13.27 | 14.76 | 14.76 | 6.49% | 1,408,044 |
| Apr 29, 2025 | 14.23 | 14.29 | 13.75 | 13.86 | 13.86 | -0.79% | 648,789 |
| Apr 28, 2025 | 14.41 | 14.60 | 13.82 | 13.97 | 13.97 | -1.48% | 620,220 |
| Apr 25, 2025 | 14.15 | 14.50 | 13.90 | 14.18 | 14.18 | -0.56% | 646,585 |
| Apr 24, 2025 | 14.45 | 14.96 | 14.02 | 14.26 | 14.26 | -0.90% | 1,058,000 |
| 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 |