Get our best money-saving hacks and pro tips now

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.70

-0.75

(-3.86%)

At close: 04:00PM EDT

18.73

+0.03

(+0.16%)

After hours:

06:34PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	19.39	19.39	18.65	18.70	18.70	387,765
21 Mar 2023	19.50	19.95	19.33	19.45	19.45	431,900
20 Mar 2023	19.44	19.44	18.91	19.30	19.30	321,600
17 Mar 2023	19.45	19.57	18.79	19.34	19.34	1,212,700
16 Mar 2023	19.08	19.85	18.82	19.75	19.75	464,200
15 Mar 2023	19.44	19.73	19.14	19.28	19.28	358,400
14 Mar 2023	20.00	20.41	19.69	19.89	19.89	456,300
13 Mar 2023	18.01	19.85	18.01	19.57	19.57	720,000
10 Mar 2023	20.19	20.21	18.90	19.17	19.17	1,004,000
09 Mar 2023	21.36	21.62	20.09	20.37	20.37	679,300
08 Mar 2023	21.33	21.54	20.79	21.27	21.27	559,000
07 Mar 2023	20.85	21.48	20.68	21.32	21.32	860,700
06 Mar 2023	21.18	21.18	20.45	20.85	20.85	412,400
03 Mar 2023	21.75	21.97	20.79	21.19	21.19	731,500
02 Mar 2023	21.37	21.62	20.83	21.60	21.60	316,000
01 Mar 2023	20.90	21.81	20.82	21.52	21.52	469,800
28 Feb 2023	21.02	21.64	20.75	20.96	20.96	650,900
27 Feb 2023	20.78	21.37	19.20	21.00	21.00	1,196,400
24 Feb 2023	19.84	20.16	19.33	19.96	19.96	475,300
23 Feb 2023	20.04	20.54	19.55	20.06	20.06	510,400
22 Feb 2023	20.12	20.41	19.76	19.89	19.89	655,900
21 Feb 2023	20.48	20.48	20.01	20.08	20.08	624,300
17 Feb 2023	20.01	20.78	19.78	20.71	20.71	385,800
16 Feb 2023	20.01	20.60	19.75	20.16	20.16	586,300
15 Feb 2023	20.35	20.60	19.90	20.33	20.33	710,900
14 Feb 2023	21.91	21.91	20.15	20.58	20.58	979,200
13 Feb 2023	21.41	21.61	21.00	21.36	21.36	267,300
10 Feb 2023	21.84	21.85	21.03	21.42	21.42	429,200
09 Feb 2023	22.33	22.65	21.70	21.84	21.84	436,100
08 Feb 2023	22.90	22.90	22.04	22.15	22.15	311,000
07 Feb 2023	22.54	22.99	22.26	22.92	22.92	398,900
06 Feb 2023	22.47	22.85	22.10	22.47	22.47	548,100
03 Feb 2023	21.97	22.75	21.89	22.52	22.52	510,300
02 Feb 2023	22.00	22.71	21.80	22.37	22.37	626,400
01 Feb 2023	21.29	21.98	21.18	21.64	21.64	617,600
31 Jan 2023	20.89	21.50	20.89	21.25	21.25	494,700
30 Jan 2023	21.08	21.10	20.52	20.64	20.64	354,800
27 Jan 2023	21.40	21.65	20.88	21.24	21.24	380,100
26 Jan 2023	21.74	21.78	21.01	21.39	21.39	300,600
25 Jan 2023	21.37	21.61	20.70	21.60	21.60	308,400
24 Jan 2023	21.02	21.70	20.72	21.53	21.53	411,600
23 Jan 2023	21.87	21.87	21.05	21.12	21.12	527,800
20 Jan 2023	21.47	21.98	21.13	21.89	21.89	523,000
19 Jan 2023	21.93	21.93	21.10	21.25	21.25	475,700
18 Jan 2023	22.59	23.42	22.04	22.12	22.12	532,800
17 Jan 2023	23.08	23.28	22.33	22.52	22.52	672,600
13 Jan 2023	22.03	23.46	22.03	23.07	23.07	717,200
12 Jan 2023	21.21	22.31	20.83	22.25	22.25	636,300
11 Jan 2023	21.50	21.67	20.82	21.20	21.20	603,700
10 Jan 2023	21.00	21.79	20.88	21.49	21.49	572,900
09 Jan 2023	23.12	23.17	20.92	21.06	21.06	1,220,200
06 Jan 2023	22.56	23.41	22.01	22.97	22.97	381,100
05 Jan 2023	22.37	22.78	21.92	22.53	22.53	591,800
04 Jan 2023	21.84	22.56	21.62	22.53	22.53	787,000
03 Jan 2023	22.86	23.01	21.73	21.84	21.84	499,100
30 Dec 2022	22.65	22.74	21.96	22.67	22.67	375,200
29 Dec 2022	22.25	23.40	22.15	22.67	22.67	440,200
28 Dec 2022	22.61	22.80	21.97	22.18	22.18	298,900
27 Dec 2022	23.25	23.50	22.53	22.60	22.60	397,300
23 Dec 2022	23.67	24.19	22.87	23.29	23.29	474,200
22 Dec 2022	23.16	23.90	23.13	23.71	23.71	619,700
21 Dec 2022	23.21	23.98	23.07	23.51	23.51	549,000
20 Dec 2022	21.87	23.03	21.75	23.03	23.03	625,200
19 Dec 2022	23.25	23.42	21.58	21.95	21.95	850,600
16 Dec 2022	23.04	23.63	22.80	23.11	23.11	2,421,400
15 Dec 2022	23.20	23.69	22.97	23.08	23.08	638,300
14 Dec 2022	23.20	24.25	23.09	23.52	23.52	563,000
13 Dec 2022	23.45	24.14	23.09	23.46	23.46	786,300
12 Dec 2022	22.32	23.58	22.07	22.99	22.99	639,700
09 Dec 2022	22.93	23.01	22.06	22.30	22.30	677,800
08 Dec 2022	23.86	24.27	22.89	23.08	23.08	458,600
07 Dec 2022	24.17	24.47	23.70	23.73	23.73	428,700
06 Dec 2022	25.62	25.74	24.18	24.24	24.24	633,700
05 Dec 2022	25.81	26.30	25.37	25.65	25.65	682,500
02 Dec 2022	25.39	26.71	25.39	26.03	26.03	1,468,200
01 Dec 2022	26.48	27.12	26.11	26.29	26.29	431,800
30 Nov 2022	25.89	26.66	25.32	26.46	26.46	881,700
29 Nov 2022	27.00	28.25	25.42	25.69	25.69	1,256,600
28 Nov 2022	26.79	27.97	26.50	27.32	27.32	1,187,000
25 Nov 2022	26.71	27.48	26.20	26.90	26.90	1,209,300
23 Nov 2022	23.76	26.38	23.68	26.36	26.36	3,166,500
22 Nov 2022	21.61	23.92	20.81	23.00	23.00	1,399,400
21 Nov 2022	22.25	22.50	21.46	21.48	21.48	414,700
18 Nov 2022	22.59	22.59	21.83	22.18	22.18	339,200
17 Nov 2022	21.66	22.30	21.15	22.25	22.25	512,000
16 Nov 2022	21.82	22.13	20.96	21.68	21.68	472,000
15 Nov 2022	22.54	22.69	21.12	21.90	21.90	775,100
14 Nov 2022	22.01	22.35	21.40	21.85	21.85	693,400
11 Nov 2022	20.47	22.44	20.47	22.10	22.10	965,300
10 Nov 2022	19.67	20.68	19.43	20.52	20.52	785,500
09 Nov 2022	19.11	19.14	18.51	18.53	18.53	340,200
08 Nov 2022	18.92	19.42	18.75	19.23	19.23	538,300
07 Nov 2022	19.29	19.61	18.80	18.86	18.86	349,500
04 Nov 2022	19.50	19.50	18.51	19.24	19.24	752,600
03 Nov 2022	19.78	20.60	19.49	19.67	19.67	616,200
02 Nov 2022	19.48	20.91	19.20	20.21	20.21	888,900
01 Nov 2022	18.99	19.06	18.54	18.84	18.84	313,100
31 Oct 2022	18.87	19.21	18.57	18.62	18.62	353,900
28 Oct 2022	18.16	19.06	17.85	19.04	19.04	584,800
27 Oct 2022	19.06	19.17	18.04	18.12	18.12	463,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,164.30-36.40(-0.51%)

ASX 2006,979.30-36.30(-0.52%)

AUD/USD0.6695+0.0021(+0.32%)

OIL70.05-0.85(-1.20%)

GOLD1,969.80+20.20(+1.04%)

Bitcoin AUD40,801.22-1,168.25(-2.78%)

Get our best money-saving hacks and pro tips now

uniQure N.V. (QURE)

ALL ORDS
7,164.30
-36.40(-0.51%)

ASX 200
6,979.30
-36.30(-0.52%)

AUD/USD
0.6695
+0.0021(+0.32%)

OIL
70.05
-0.85(-1.20%)

GOLD
1,969.80
+20.20(+1.04%)

Bitcoin AUD
40,801.22
-1,168.25(-2.78%)