Australia markets open in 3 hours 52 minutes

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7100+0.0400 (+0.86%)
At close: 04:00PM EDT
4.6400 -0.07 (-1.49%)
After hours: 04:05PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.66004.76004.65504.71004.7100438,697
17 Apr 20244.73004.76504.61004.67004.6700825,600
16 Apr 20244.71004.80004.65004.70004.7000432,900
15 Apr 20244.79004.82504.62104.74004.7400669,300
12 Apr 20244.96005.03004.72004.78004.78001,220,600
11 Apr 20245.09005.16004.97505.03005.0300533,100
10 Apr 20244.99005.06004.95005.02005.02001,009,800
09 Apr 20245.23005.31005.12005.20005.2000483,300
08 Apr 20245.17005.22005.00005.20005.2000563,900
05 Apr 20245.15005.25005.08005.15005.1500795,400
04 Apr 20245.41005.48005.15505.20005.2000427,100
03 Apr 20244.96005.33004.96005.32005.3200605,500
02 Apr 20245.05005.12004.98004.98004.9800751,300
01 Apr 20245.20005.22004.98205.21005.2100846,400
28 Mar 20245.35005.40005.16005.20005.2000767,700
27 Mar 20245.32005.45005.23505.41005.4100600,700
26 Mar 20245.39005.42005.25505.32005.3200447,300
25 Mar 20245.25005.44005.25005.35005.3500446,200
22 Mar 20245.16005.31005.04005.28005.2800519,400
21 Mar 20245.24005.26005.09005.19005.1900665,100
20 Mar 20245.14005.26504.95005.23005.2300594,700
19 Mar 20244.97005.16004.95105.13005.1300736,400
18 Mar 20245.26005.32004.95004.97004.97001,440,700
15 Mar 20244.82005.21004.76005.17005.17006,746,300
14 Mar 20245.11005.11004.80004.82004.82001,177,400
13 Mar 20245.15005.24005.02005.11005.11001,191,000
12 Mar 20245.22005.22004.90005.15005.15001,281,900
11 Mar 20245.21005.35005.11005.14005.14001,243,300
08 Mar 20245.32005.52005.12505.22005.2200737,900
07 Mar 20245.18005.31005.13105.28005.28001,374,800
06 Mar 20245.03005.19004.98005.18005.1800865,300
05 Mar 20245.11005.25505.00505.04005.0400913,600
04 Mar 20245.53005.53005.09505.16005.16001,563,600
01 Mar 20245.81005.98005.47005.59005.59002,181,600
29 Feb 20246.12006.35005.53005.75005.75002,419,300
28 Feb 20246.79006.87006.38006.69006.69001,042,000
27 Feb 20246.50006.80006.23006.75006.75001,301,900
26 Feb 20246.35006.52506.23006.38006.3800909,700
23 Feb 20246.28006.37506.14006.32006.3200619,100
22 Feb 20246.28006.44006.22006.28006.2800589,700
21 Feb 20246.24006.30006.08006.26006.2600648,800
20 Feb 20245.85006.27005.78006.25006.25001,035,800
16 Feb 20245.47005.86505.35005.85005.8500939,600
15 Feb 20245.33005.58005.32505.48005.4800983,600
14 Feb 20245.42005.48005.20005.29005.2900905,000
13 Feb 20245.71005.78005.32005.32005.32001,384,900
12 Feb 20245.98006.09005.85505.95005.9500971,600
09 Feb 20245.54005.94005.50505.93005.93001,081,000
08 Feb 20245.60005.64005.43005.47005.4700715,100
07 Feb 20245.96005.96005.60005.61005.6100551,100
06 Feb 20245.50005.98005.34005.96005.9600865,700
05 Feb 20245.29005.44005.19005.42005.4200716,800
02 Feb 20245.50005.50005.30005.39005.3900746,800
01 Feb 20245.61005.69005.42505.56005.56001,094,700
31 Jan 20245.73005.87005.55005.56005.5600641,200
30 Jan 20245.94005.94505.68005.76005.7600789,300
29 Jan 20245.83005.99005.63005.99005.9900892,700
26 Jan 20245.82005.95005.77005.83005.8300562,700
25 Jan 20245.72005.83005.51505.76005.76001,207,900
24 Jan 20245.94005.96005.63005.65005.6500939,600
23 Jan 20245.91006.04005.67005.85505.85501,273,200
22 Jan 20245.59005.71005.49005.70005.70001,208,200
19 Jan 20245.58005.65005.47005.55005.55001,069,300
18 Jan 20245.80005.88005.49005.52005.52001,012,800
17 Jan 20245.75005.90005.59005.69005.6900886,400
16 Jan 20246.14006.16005.84805.88005.88001,548,200
12 Jan 20246.42006.59506.16006.18006.18001,067,800
11 Jan 20246.50006.50006.22006.32006.32001,335,900
10 Jan 20246.62006.66006.24006.50006.50001,580,700
09 Jan 20246.71006.84006.59506.62006.6200667,900
08 Jan 20246.56006.87006.34006.80006.80001,108,600
05 Jan 20246.69006.69006.40006.56006.5600637,200
04 Jan 20246.69006.91006.54006.78006.7800586,100
03 Jan 20246.85006.93006.66506.68006.6800619,600
02 Jan 20246.73007.12006.60006.93006.9300813,500
29 Dec 20236.83006.86006.60506.77006.7700955,500
28 Dec 20236.80006.97006.65006.83006.8300980,100
27 Dec 20237.03007.10006.75506.80006.8000855,900
26 Dec 20236.39007.05006.32007.00007.00001,503,900
22 Dec 20236.31006.69006.22006.32006.32001,163,500
21 Dec 20236.31006.52006.18006.26006.26001,265,600
20 Dec 20236.76006.95006.21006.23506.23501,990,100
19 Dec 20238.03008.03006.08506.64006.64005,185,500
18 Dec 20238.29008.32407.82007.98007.98001,115,300
15 Dec 20238.17008.66008.07008.27008.27001,716,400
14 Dec 20237.97008.19007.64008.10008.10001,671,800
13 Dec 20237.11007.74007.05007.74007.74001,011,000
12 Dec 20237.14007.15006.91507.15007.1500749,000
11 Dec 20237.20007.25006.98007.14007.1400891,700
08 Dec 20237.23007.27006.95007.16507.16501,345,400
07 Dec 20237.07007.41006.99007.30007.30001,315,000
06 Dec 20236.89007.24006.79007.05007.0500589,000
05 Dec 20237.01007.07006.71506.73006.7300941,200
04 Dec 20237.16007.34006.94007.10007.1000709,300
01 Dec 20236.79007.14006.55007.14007.14001,121,500
30 Nov 20236.84007.00006.72006.78006.78002,204,200
29 Nov 20236.98007.30006.71006.80006.80001,435,300
28 Nov 20236.78007.00006.64006.98006.98001,125,900
27 Nov 20236.93007.14006.59507.02007.02001,407,700
24 Nov 20236.77007.10006.76006.88006.8800265,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...