uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
13.70
-0.22 (-1.62%)
At close: Aug 1, 2025, 4:00 PM
14.18
+0.48 (3.54%)
After-hours: Aug 1, 2025, 6:45 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.87 | 14.43 | 13.59 | 13.70 | 13.70 | -1.62% | 1,062,029 |
| Jul 31, 2025 | 14.41 | 14.60 | 13.78 | 13.92 | 13.92 | -3.73% | 1,365,362 |
| Jul 30, 2025 | 14.86 | 16.29 | 14.27 | 14.46 | 14.46 | 5.70% | 3,077,226 |
| Jul 29, 2025 | 14.74 | 15.10 | 12.33 | 13.68 | 13.68 | -8.68% | 4,022,056 |
| Jul 28, 2025 | 15.06 | 15.25 | 14.68 | 14.98 | 14.98 | -0.86% | 813,033 |
| Jul 25, 2025 | 15.14 | 15.34 | 14.99 | 15.11 | 15.11 | -0.66% | 593,394 |
| Jul 24, 2025 | 15.37 | 15.48 | 14.70 | 15.21 | 15.21 | -1.11% | 830,227 |
| Jul 23, 2025 | 14.44 | 15.49 | 14.17 | 15.38 | 15.38 | 7.93% | 1,877,174 |
| Jul 22, 2025 | 13.72 | 14.56 | 13.61 | 14.25 | 14.25 | -1.72% | 1,311,961 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.32 | 14.50 | 14.50 | -3.27% | 846,210 |
| Jul 18, 2025 | 15.36 | 15.52 | 14.60 | 14.99 | 14.99 | -1.38% | 1,795,001 |
| Jul 17, 2025 | 14.50 | 15.84 | 14.45 | 15.20 | 15.20 | 5.41% | 2,145,388 |
| Jul 16, 2025 | 14.07 | 14.43 | 13.55 | 14.42 | 14.42 | 3.30% | 912,562 |
| Jul 15, 2025 | 14.60 | 14.73 | 13.80 | 13.96 | 13.96 | -4.05% | 868,519 |
| Jul 14, 2025 | 14.48 | 14.87 | 14.31 | 14.55 | 14.55 | 1.04% | 1,142,265 |
| Jul 11, 2025 | 14.77 | 15.00 | 14.37 | 14.40 | 14.40 | -3.23% | 1,093,618 |
| Jul 10, 2025 | 14.94 | 15.07 | 14.61 | 14.88 | 14.88 | 0.07% | 667,457 |
| Jul 9, 2025 | 14.50 | 15.16 | 14.31 | 14.87 | 14.87 | 2.98% | 1,607,371 |
| Jul 8, 2025 | 14.37 | 14.56 | 14.10 | 14.44 | 14.44 | 0.91% | 704,447 |
| Jul 7, 2025 | 14.46 | 14.51 | 14.03 | 14.31 | 14.31 | -0.76% | 633,417 |
| Jul 3, 2025 | 14.31 | 14.45 | 14.14 | 14.42 | 14.42 | 0.98% | 328,148 |
| Jul 2, 2025 | 14.13 | 14.75 | 14.02 | 14.28 | 14.28 | 2.07% | 804,766 |
| Jul 1, 2025 | 14.00 | 14.23 | 13.65 | 13.99 | 13.99 | 0.36% | 624,952 |
| Jun 30, 2025 | 14.08 | 14.46 | 13.92 | 13.94 | 13.94 | 0.58% | 1,186,016 |
| Jun 27, 2025 | 14.15 | 14.24 | 13.51 | 13.86 | 13.86 | -2.60% | 836,795 |
| Jun 26, 2025 | 14.27 | 14.71 | 14.06 | 14.23 | 14.23 | -0.70% | 904,318 |
| Jun 25, 2025 | 14.51 | 14.63 | 13.96 | 14.33 | 14.33 | 0.77% | 836,812 |
| Jun 24, 2025 | 14.12 | 14.58 | 13.75 | 14.22 | 14.22 | 1.94% | 852,624 |
| Jun 23, 2025 | 14.07 | 14.58 | 13.65 | 13.95 | 13.95 | -1.83% | 1,979,001 |
| Jun 20, 2025 | 15.09 | 15.16 | 13.95 | 14.21 | 14.21 | -5.89% | 3,317,227 |
| Jun 18, 2025 | 14.80 | 15.35 | 14.27 | 15.10 | 15.10 | 2.10% | 1,565,590 |
| Jun 17, 2025 | 15.01 | 15.13 | 14.40 | 14.79 | 14.79 | -2.12% | 1,969,101 |
| Jun 16, 2025 | 15.31 | 15.50 | 14.84 | 15.11 | 15.11 | -1.50% | 832,683 |
| Jun 13, 2025 | 15.46 | 16.00 | 15.06 | 15.34 | 15.34 | -4.07% | 740,258 |
| Jun 12, 2025 | 16.14 | 16.34 | 15.71 | 15.99 | 15.99 | -1.42% | 1,011,917 |
| Jun 11, 2025 | 16.34 | 17.14 | 16.10 | 16.22 | 16.22 | -0.73% | 1,134,303 |
| Jun 10, 2025 | 16.92 | 17.60 | 16.12 | 16.34 | 16.34 | -3.31% | 771,049 |
| Jun 9, 2025 | 17.53 | 17.58 | 16.53 | 16.90 | 16.90 | -2.14% | 988,038 |
| Jun 6, 2025 | 16.95 | 17.54 | 16.90 | 17.27 | 17.27 | 3.97% | 1,813,713 |
| 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 |