uniQure N.V. (QURE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.88 | 5.72 | 4.82 | 5.65 | 5.65 | 2,092,200 |
| 03 Oct 2024 | 4.51 | 4.69 | 4.45 | 4.56 | 4.56 | 738,000 |
| 02 Oct 2024 | 4.58 | 4.64 | 4.48 | 4.54 | 4.54 | 702,100 |
| 01 Oct 2024 | 4.93 | 4.93 | 4.62 | 4.62 | 4.62 | 728,900 |
| 30 Sept 2024 | 5.08 | 5.27 | 4.91 | 4.93 | 4.93 | 502,300 |
| 27 Sept 2024 | 5.01 | 5.17 | 4.98 | 5.08 | 5.08 | 517,900 |
| 26 Sept 2024 | 4.86 | 5.16 | 4.73 | 4.97 | 4.97 | 806,900 |
| 25 Sept 2024 | 5.16 | 5.24 | 4.80 | 4.82 | 4.82 | 516,500 |
| 24 Sept 2024 | 5.07 | 5.25 | 4.94 | 5.14 | 5.14 | 463,200 |
| 23 Sept 2024 | 5.36 | 5.36 | 5.00 | 5.05 | 5.05 | 734,800 |
| 20 Sept 2024 | 5.71 | 5.73 | 5.34 | 5.36 | 5.36 | 499,000 |
| 19 Sept 2024 | 5.91 | 6.07 | 5.62 | 5.67 | 5.67 | 493,100 |
| 18 Sept 2024 | 5.62 | 6.01 | 5.58 | 5.76 | 5.76 | 672,000 |
| 17 Sept 2024 | 5.41 | 5.66 | 5.37 | 5.62 | 5.62 | 717,800 |
| 16 Sept 2024 | 5.70 | 5.73 | 5.36 | 5.41 | 5.41 | 471,600 |
| 13 Sept 2024 | 5.57 | 5.79 | 5.52 | 5.66 | 5.66 | 303,000 |
| 12 Sept 2024 | 5.50 | 5.65 | 5.45 | 5.54 | 5.54 | 358,200 |
| 11 Sept 2024 | 5.26 | 5.56 | 5.20 | 5.47 | 5.47 | 278,000 |
| 10 Sept 2024 | 5.38 | 5.44 | 5.26 | 5.31 | 5.31 | 277,800 |
| 09 Sept 2024 | 5.42 | 5.61 | 5.28 | 5.37 | 5.37 | 255,500 |
| 06 Sept 2024 | 5.53 | 5.55 | 5.28 | 5.42 | 5.42 | 301,900 |
| 05 Sept 2024 | 5.40 | 5.59 | 5.34 | 5.53 | 5.53 | 511,300 |
| 04 Sept 2024 | 5.52 | 5.61 | 5.38 | 5.41 | 5.41 | 311,300 |
| 03 Sept 2024 | 5.78 | 5.93 | 5.50 | 5.57 | 5.57 | 578,000 |
| 30 Aug 2024 | 6.23 | 6.30 | 5.76 | 5.85 | 5.85 | 439,500 |
| 29 Aug 2024 | 6.05 | 6.40 | 5.99 | 6.22 | 6.22 | 344,900 |
| 28 Aug 2024 | 6.02 | 6.09 | 5.93 | 6.07 | 6.07 | 322,700 |
| 27 Aug 2024 | 6.09 | 6.11 | 5.91 | 6.08 | 6.08 | 361,700 |
| 26 Aug 2024 | 6.25 | 6.32 | 6.06 | 6.12 | 6.12 | 479,000 |
| 23 Aug 2024 | 6.54 | 6.54 | 6.18 | 6.19 | 6.19 | 886,600 |
| 22 Aug 2024 | 7.00 | 7.08 | 6.47 | 6.51 | 6.51 | 453,800 |
| 21 Aug 2024 | 6.80 | 7.08 | 6.71 | 7.03 | 7.03 | 452,800 |
| 20 Aug 2024 | 6.58 | 6.85 | 6.46 | 6.78 | 6.78 | 404,600 |
| 19 Aug 2024 | 6.61 | 6.65 | 6.41 | 6.57 | 6.57 | 779,100 |
| 16 Aug 2024 | 6.59 | 6.77 | 6.55 | 6.61 | 6.61 | 458,000 |
| 15 Aug 2024 | 6.88 | 7.00 | 6.69 | 6.73 | 6.73 | 643,500 |
| 14 Aug 2024 | 7.04 | 7.07 | 6.43 | 6.70 | 6.70 | 1,034,700 |
| 13 Aug 2024 | 7.31 | 7.41 | 6.71 | 7.04 | 7.04 | 776,200 |
| 12 Aug 2024 | 7.19 | 7.24 | 7.03 | 7.22 | 7.22 | 396,900 |
| 09 Aug 2024 | 7.29 | 7.30 | 7.03 | 7.15 | 7.15 | 400,400 |
| 08 Aug 2024 | 7.23 | 7.25 | 7.01 | 7.23 | 7.23 | 428,400 |
| 07 Aug 2024 | 7.77 | 7.77 | 6.98 | 7.12 | 7.12 | 688,400 |
| 06 Aug 2024 | 7.60 | 7.74 | 7.36 | 7.56 | 7.56 | 564,400 |
| 05 Aug 2024 | 6.86 | 7.77 | 6.75 | 7.58 | 7.58 | 1,348,200 |
| 02 Aug 2024 | 7.43 | 7.46 | 7.01 | 7.31 | 7.31 | 1,130,600 |
| 01 Aug 2024 | 7.76 | 8.46 | 7.43 | 7.48 | 7.48 | 1,308,700 |
| 31 July 2024 | 7.59 | 8.01 | 7.46 | 7.66 | 7.66 | 621,100 |
| 30 July 2024 | 7.88 | 8.10 | 7.58 | 7.63 | 7.63 | 903,200 |
| 29 July 2024 | 8.30 | 8.40 | 7.74 | 7.80 | 7.80 | 1,163,400 |
| 26 July 2024 | 8.62 | 8.69 | 8.15 | 8.34 | 8.34 | 733,700 |
| 25 July 2024 | 7.99 | 8.92 | 7.87 | 8.57 | 8.57 | 1,372,300 |
| 24 July 2024 | 7.87 | 8.18 | 7.73 | 8.08 | 8.08 | 1,246,800 |
| 23 July 2024 | 7.57 | 8.34 | 7.53 | 8.03 | 8.03 | 1,524,600 |
| 22 July 2024 | 7.72 | 7.81 | 7.26 | 7.63 | 7.63 | 1,353,200 |
| 19 July 2024 | 7.92 | 7.96 | 7.59 | 7.74 | 7.74 | 1,504,600 |
| 18 July 2024 | 8.44 | 8.61 | 7.65 | 7.80 | 7.80 | 2,734,600 |
| 17 July 2024 | 9.14 | 10.02 | 8.44 | 8.47 | 8.47 | 3,004,200 |
| 16 July 2024 | 9.13 | 9.44 | 8.83 | 9.21 | 9.21 | 2,471,300 |
| 15 July 2024 | 8.71 | 9.77 | 8.71 | 9.11 | 9.11 | 4,004,900 |
| 12 July 2024 | 9.19 | 9.78 | 8.33 | 8.72 | 8.72 | 4,239,900 |
| 11 July 2024 | 10.43 | 10.87 | 8.40 | 8.91 | 8.91 | 12,844,800 |
| 10 July 2024 | 6.65 | 11.35 | 6.62 | 10.12 | 10.12 | 61,844,500 |
| 09 July 2024 | 6.19 | 6.78 | 5.20 | 6.67 | 6.67 | 51,454,800 |
| 08 July 2024 | 3.89 | 3.92 | 3.76 | 3.78 | 3.78 | 311,800 |
| 05 July 2024 | 3.92 | 3.92 | 3.73 | 3.84 | 3.84 | 605,900 |
| 03 July 2024 | 4.01 | 4.08 | 3.90 | 3.91 | 3.91 | 585,800 |
| 02 July 2024 | 4.43 | 4.43 | 3.94 | 4.01 | 4.01 | 1,124,400 |
| 01 July 2024 | 4.44 | 4.58 | 4.38 | 4.45 | 4.45 | 463,700 |
| 28 June 2024 | 4.50 | 4.58 | 4.31 | 4.48 | 4.48 | 435,400 |
| 27 June 2024 | 4.43 | 4.56 | 4.32 | 4.54 | 4.54 | 372,600 |
| 26 June 2024 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | 504,300 |
| 25 June 2024 | 4.50 | 4.54 | 4.43 | 4.46 | 4.46 | 394,200 |
| 24 June 2024 | 4.55 | 4.62 | 4.38 | 4.54 | 4.54 | 469,500 |
| 21 June 2024 | 4.60 | 4.78 | 4.53 | 4.59 | 4.59 | 459,200 |
| 20 June 2024 | 4.51 | 4.60 | 4.42 | 4.56 | 4.56 | 431,000 |
| 18 June 2024 | 4.65 | 4.67 | 4.51 | 4.57 | 4.57 | 609,000 |
| 17 June 2024 | 4.89 | 4.89 | 4.65 | 4.69 | 4.69 | 607,400 |
| 14 June 2024 | 5.20 | 5.20 | 4.86 | 4.89 | 4.89 | 541,500 |
| 13 June 2024 | 5.26 | 5.34 | 5.20 | 5.25 | 5.25 | 318,900 |
| 12 June 2024 | 5.41 | 5.49 | 5.20 | 5.28 | 5.28 | 376,000 |
| 11 June 2024 | 5.33 | 5.36 | 5.07 | 5.23 | 5.23 | 524,900 |
| 10 June 2024 | 5.28 | 5.43 | 5.18 | 5.38 | 5.38 | 414,400 |
| 07 June 2024 | 5.23 | 5.35 | 5.15 | 5.33 | 5.33 | 451,700 |
| 06 June 2024 | 5.44 | 5.44 | 5.29 | 5.31 | 5.31 | 324,100 |
| 05 June 2024 | 5.44 | 5.59 | 5.26 | 5.43 | 5.43 | 1,021,600 |
| 04 June 2024 | 5.27 | 5.62 | 5.19 | 5.42 | 5.42 | 1,020,000 |
| 03 June 2024 | 5.20 | 5.52 | 5.07 | 5.33 | 5.33 | 1,916,700 |
| 31 May 2024 | 4.69 | 5.05 | 4.66 | 4.95 | 4.95 | 525,900 |
| 30 May 2024 | 4.65 | 4.82 | 4.64 | 4.68 | 4.68 | 501,700 |
| 29 May 2024 | 4.72 | 4.79 | 4.51 | 4.65 | 4.65 | 822,700 |
| 28 May 2024 | 4.81 | 4.82 | 4.62 | 4.72 | 4.72 | 517,500 |
| 24 May 2024 | 4.86 | 4.88 | 4.72 | 4.76 | 4.76 | 225,700 |
| 23 May 2024 | 5.04 | 5.04 | 4.72 | 4.76 | 4.76 | 469,800 |
| 22 May 2024 | 4.78 | 5.09 | 4.69 | 5.04 | 5.04 | 718,700 |
| 21 May 2024 | 4.83 | 4.86 | 4.69 | 4.80 | 4.80 | 499,800 |
| 20 May 2024 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | 524,600 |
| 17 May 2024 | 5.00 | 5.06 | 4.94 | 5.01 | 5.01 | 372,200 |
| 16 May 2024 | 4.98 | 5.11 | 4.95 | 5.07 | 5.07 | 347,700 |
| 15 May 2024 | 5.04 | 5.18 | 5.02 | 5.06 | 5.06 | 462,900 |
| 14 May 2024 | 4.94 | 5.11 | 4.84 | 4.91 | 4.91 | 431,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.