Australia markets closed

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.03-0.26 (-0.99%)
At close: 04:00PM EST
24.76 -1.27 (-4.88%)
After hours: 07:42PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202225.3926.7125.3926.0326.031,467,400
01 Dec 202226.4827.1226.1126.2926.29431,800
30 Nov 202225.8926.6625.3226.4626.46881,700
29 Nov 202227.0028.2525.4225.6925.691,256,600
28 Nov 202226.7927.9726.5027.3227.321,187,000
25 Nov 202226.7127.4826.2026.9026.901,209,300
23 Nov 202223.7626.3823.6826.3626.363,166,500
22 Nov 202221.6123.9220.8123.0023.001,399,400
21 Nov 202222.2522.5021.4621.4821.48414,700
18 Nov 202222.5922.5921.8322.1822.18339,200
17 Nov 202221.6622.3021.1522.2522.25512,000
16 Nov 202221.8222.1320.9621.6821.68472,000
15 Nov 202222.5422.6921.1221.9021.90775,100
14 Nov 202222.0122.3521.4021.8521.85693,400
11 Nov 202220.4722.4420.4722.1022.10965,300
10 Nov 202219.6720.6819.4320.5220.52785,500
09 Nov 202219.1119.1418.5118.5318.53340,200
08 Nov 202218.9219.4218.7519.2319.23538,300
07 Nov 202219.2919.6118.8018.8618.86349,500
04 Nov 202219.5019.5018.5119.2419.24752,600
03 Nov 202219.7820.6019.4919.6719.67616,200
02 Nov 202219.4820.9119.2020.2120.21888,900
01 Nov 202218.9919.0618.5418.8418.84313,100
31 Oct 202218.8719.2118.5718.6218.62353,900
28 Oct 202218.1619.0617.8519.0419.04584,800
27 Oct 202219.0619.1718.0418.1218.12463,800
26 Oct 202218.7719.6018.6618.9118.91450,000
25 Oct 202218.7219.3618.6418.9218.92416,900
24 Oct 202219.0819.2518.1018.4718.47403,200
21 Oct 202218.6219.3418.3619.2619.26411,500
20 Oct 202218.4718.9818.2118.6218.62433,100
19 Oct 202219.7219.7918.0418.5718.571,254,000
18 Oct 202219.8420.4019.6819.9019.90762,000
17 Oct 202219.1120.1519.1119.7719.77672,800
14 Oct 202219.5219.6518.6718.8018.80385,600
13 Oct 202218.0019.4217.9119.2319.23493,500
12 Oct 202218.5918.8017.9218.5518.55389,800
11 Oct 202218.7119.2418.0018.8318.83382,600
10 Oct 202219.0019.4518.5818.6018.60354,800
07 Oct 202219.8419.9119.1319.2919.29511,000
06 Oct 202219.9320.4919.8020.2120.21378,000
05 Oct 202220.1320.4619.7020.1120.11379,200
04 Oct 202219.6420.3419.6420.2820.28563,000
03 Oct 202219.2619.8018.4019.5319.53546,600
30 Sept 202217.8519.3017.8518.7618.76464,800
29 Sept 202218.6218.6617.8617.9217.92698,400
28 Sept 202218.1419.6118.1418.8618.86969,300
27 Sept 202217.4118.1017.4118.0418.04553,600
26 Sept 202217.3017.9016.9716.9816.98542,500
23 Sept 202217.4317.4616.9817.3017.30595,800
22 Sept 202217.9117.9517.2517.5917.59709,800
21 Sept 202218.9318.9818.0218.0418.04711,400
20 Sept 202218.7219.1818.6018.9218.92580,400
19 Sept 202219.1519.2918.7618.9718.97634,200
16 Sept 202219.7919.9719.0319.3919.392,476,600
15 Sept 202220.9921.2720.0020.2320.23884,500
14 Sept 202220.2021.7319.8621.1521.15545,700
13 Sept 202220.1620.5319.6020.1920.19757,200
12 Sept 202220.5020.7620.0420.5320.53599,900
09 Sept 202221.0821.0820.4420.5020.50459,600
08 Sept 202220.6721.4320.6720.9020.90522,300
07 Sept 202219.5020.9419.3820.8520.85530,100
06 Sept 202220.4120.8919.3819.5019.50693,900
02 Sept 202220.6321.4020.4620.6620.66455,200
01 Sept 202219.4420.6719.2620.6720.67418,800
31 Aug 202219.5519.9119.3119.5419.54404,800
30 Aug 202219.8019.9219.0819.3119.31535,300
29 Aug 202219.5720.3719.4919.5819.58420,300
26 Aug 202220.7520.9019.6919.8419.84659,200
25 Aug 202220.4921.3219.9320.8220.82637,900
24 Aug 202219.1120.6219.0120.3920.39438,400
23 Aug 202218.6719.2918.4419.1119.11428,700
22 Aug 202218.8019.1018.3318.5518.55466,100
19 Aug 202218.9319.2418.6919.0519.05310,000
18 Aug 202218.7219.2318.3919.2219.22360,900
17 Aug 202219.1819.3618.4518.6918.69633,900
16 Aug 202220.7720.8119.3719.4919.49766,700
15 Aug 202220.2420.7919.6220.7820.78604,200
12 Aug 202219.7820.4819.7620.3820.381,427,900
11 Aug 202219.3720.3519.3719.6919.69660,300
10 Aug 202219.1019.7118.8019.5319.53760,500
09 Aug 202218.4020.4317.8819.0219.021,539,600
08 Aug 202221.0321.1816.7518.6418.643,743,200
05 Aug 202224.4125.7323.7625.5425.54567,200
04 Aug 202224.9225.1924.6025.0025.00439,100
03 Aug 202224.8525.4924.4624.5924.59442,700
02 Aug 202223.7824.3723.5824.1324.13380,200
01 Aug 202225.1325.3123.9124.1224.12513,800
29 July 202224.9025.8124.6325.3525.35803,700
28 July 202224.9225.4624.4525.1025.10443,700
27 July 202223.9125.0023.8524.8824.88596,600
26 July 202223.7724.6223.1023.9023.90581,400
25 July 202224.4524.8523.3724.0024.00421,400
22 July 202225.0025.0024.0924.5924.59504,100
21 July 202224.4725.0024.4224.9724.97449,400
20 July 202224.1624.7523.2324.4724.47387,200
19 July 202223.7524.2023.3124.0824.08562,500
18 July 202224.0824.5023.2623.4523.45589,300
15 July 202222.8923.7422.6423.6723.67525,300
14 July 202223.5523.6722.5022.6922.69648,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...