uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
6.59
+0.30 (4.77%)
Dec 5, 2024, 4:00 PM EST - Market closed

uniQure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20246.316.666.146.596.594.77%1,352,274
Dec 4, 20246.326.466.116.296.29-1.87%838,156
Dec 3, 20247.047.046.216.416.41-10.10%1,173,590
Dec 2, 20246.527.496.417.137.1319.43%2,209,447
Nov 29, 20246.016.095.895.975.97-0.83%358,556
Nov 27, 20246.066.175.866.026.02-0.50%396,536
Nov 26, 20245.986.165.896.056.051.00%431,429
Nov 25, 20245.876.255.855.995.993.63%630,023
Nov 22, 20245.865.985.715.785.78-1.11%517,633
Nov 21, 20245.735.925.515.855.852.54%686,773
Nov 20, 20245.765.805.505.705.70-2.06%995,767
Nov 19, 20246.076.185.805.825.82-5.83%1,115,940
Nov 18, 20246.266.315.876.186.18-0.40%883,084
Nov 15, 20246.786.835.996.216.21-8.07%837,493
Nov 14, 20246.766.836.476.756.75-0.74%757,536
Nov 13, 20246.737.156.706.806.801.04%680,139
Nov 12, 20247.487.516.516.736.73-12.14%989,758
Nov 11, 20247.917.967.637.667.66-1.67%570,070
Nov 8, 20247.447.897.177.797.794.85%791,464
Nov 7, 20247.177.636.807.437.433.77%1,375,751
Nov 6, 20246.157.286.147.167.1618.15%1,921,184
Nov 5, 20245.456.075.356.066.068.99%457,254
Nov 4, 20245.795.895.525.565.56-5.12%612,679
Nov 1, 20245.805.985.665.865.862.45%585,673
Oct 31, 20246.276.275.715.725.72-9.28%537,146
Oct 30, 20246.386.486.256.316.31-1.79%568,631
Oct 29, 20246.656.736.406.426.42-3.89%375,241
Oct 28, 20246.557.276.556.686.682.22%705,941
Oct 25, 20246.446.786.436.546.540.85%634,841
Oct 24, 20246.466.556.116.486.480.70%453,424
Oct 23, 20246.646.756.406.446.44-3.23%482,755
Oct 22, 20246.656.866.266.656.650.76%987,471
Oct 21, 20246.286.606.016.606.602.80%822,340
Oct 18, 20246.286.466.186.426.422.23%659,773
Oct 17, 20246.386.516.166.286.28-2.94%423,087
Oct 16, 20245.706.555.706.476.4714.72%1,355,810
Oct 15, 20245.645.775.475.645.64-505,601
Oct 14, 20245.705.725.455.645.64-0.18%978,017
Oct 11, 20245.395.665.235.655.654.24%582,832
Oct 10, 20245.666.035.315.425.42-3.39%741,471
Oct 9, 20245.915.985.515.615.61-5.24%811,337
Oct 8, 20245.356.155.295.925.9211.07%1,786,455
Oct 7, 20245.705.705.035.335.33-5.66%1,198,504
Oct 4, 20244.885.724.825.655.6523.90%2,093,072
Oct 3, 20244.514.694.454.564.560.44%738,002
Oct 2, 20244.584.654.484.544.54-1.73%702,095
Oct 1, 20244.934.934.624.624.62-6.29%729,015
Sep 30, 20245.085.274.924.934.93-2.95%502,734
Sep 27, 20245.015.174.985.085.082.11%517,884
Sep 26, 20244.865.164.734.984.983.22%806,924
Sep 25, 20245.165.244.804.824.82-6.23%516,486
Sep 24, 20245.075.254.945.145.141.78%463,158
Sep 23, 20245.365.365.005.055.05-5.78%734,840
Sep 20, 20245.715.735.345.365.36-5.47%498,953
Sep 19, 20245.916.075.625.675.67-1.56%493,081
Sep 18, 20245.626.015.585.765.762.49%672,012
Sep 17, 20245.415.665.375.625.623.88%717,786
Sep 16, 20245.705.735.365.415.41-4.42%471,599
Sep 13, 20245.575.795.525.665.662.17%302,969
Sep 12, 20245.505.655.455.545.541.28%358,160
Sep 11, 20245.265.565.205.475.473.01%277,967
Sep 10, 20245.385.445.265.315.31-1.12%277,847
Sep 9, 20245.425.615.285.375.37-0.92%255,533
Sep 6, 20245.535.565.285.425.42-1.99%301,964
Sep 5, 20245.405.595.345.535.532.22%511,413
Sep 4, 20245.525.615.385.415.41-2.87%309,825
Sep 3, 20245.785.935.505.575.57-4.79%578,026
Aug 30, 20246.236.305.765.855.85-5.95%439,535
Aug 29, 20246.056.405.996.226.222.56%344,907
Aug 28, 20246.026.095.936.076.07-0.25%322,878
Aug 27, 20246.096.115.916.086.08-0.65%361,826
Aug 26, 20246.256.326.066.126.12-1.13%478,973
Aug 23, 20246.546.546.186.196.19-4.84%886,629
Aug 22, 20247.007.086.476.516.51-7.47%453,836
Aug 21, 20246.807.086.717.037.033.69%452,843
Aug 20, 20246.586.856.466.786.783.20%404,576
Aug 19, 20246.616.656.426.576.57-0.61%779,130
Aug 16, 20246.596.776.556.616.61-1.78%458,055
Aug 15, 20246.887.006.696.736.730.45%643,525
Aug 14, 20247.047.076.436.706.70-4.83%1,034,651
Aug 13, 20247.317.416.717.047.04-2.49%776,281
Aug 12, 20247.197.247.047.227.220.98%396,903
Aug 9, 20247.297.307.037.157.15-1.11%400,372
Aug 8, 20247.237.257.017.237.231.54%428,385
Aug 7, 20247.777.776.987.127.12-5.82%688,571
Aug 6, 20247.607.747.367.567.56-0.26%564,577
Aug 5, 20246.867.776.757.587.583.69%1,348,383
Aug 2, 20247.437.467.017.317.31-2.27%1,130,627
Aug 1, 20247.768.467.437.487.48-2.35%1,308,738
Jul 31, 20247.598.017.467.667.660.39%621,098
Jul 30, 20247.888.107.587.637.63-2.24%903,241
Jul 29, 20248.308.407.757.817.81-6.36%1,163,369
Jul 26, 20248.628.698.158.348.34-2.74%733,674
Jul 25, 20247.998.927.878.578.576.06%1,372,274
Jul 24, 20247.878.187.738.088.080.56%1,246,762
Jul 23, 20247.578.347.538.048.045.38%1,524,710
Jul 22, 20247.727.817.267.637.63-1.49%1,353,331
Jul 19, 20247.927.967.597.747.74-0.77%1,504,577
Jul 18, 20248.448.617.657.807.80-7.91%2,734,621
Jul 17, 20249.1410.028.458.478.47-8.03%3,004,226