Mail

QURE - uniQure N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	19.21	19.85	18.92	19.24	19.24	173,749
30 May 2023	19.44	19.63	18.87	19.23	19.23	460,000
26 May 2023	19.58	19.81	19.36	19.45	19.45	309,800
25 May 2023	20.32	20.32	19.15	19.62	19.62	496,300
24 May 2023	20.34	20.51	20.05	20.40	20.40	396,500
23 May 2023	20.97	21.80	20.45	20.55	20.55	318,600
22 May 2023	21.35	21.88	20.93	20.98	20.98	353,400
19 May 2023	20.83	21.27	20.16	21.27	21.27	509,300
18 May 2023	20.52	20.73	20.03	20.72	20.72	321,800
17 May 2023	19.88	20.58	19.40	20.56	20.56	571,100
16 May 2023	21.21	21.56	19.90	20.00	20.00	978,800
15 May 2023	22.02	22.30	21.51	21.66	21.66	1,102,700
12 May 2023	22.26	22.41	21.56	21.88	21.88	716,300
11 May 2023	22.25	22.48	21.86	22.15	22.15	447,300
10 May 2023	21.98	22.28	21.50	22.20	22.20	656,900
09 May 2023	20.83	22.05	20.42	21.79	21.79	571,600
08 May 2023	21.41	21.74	20.91	21.62	21.62	680,000
05 May 2023	21.21	21.63	20.82	21.33	21.33	396,100
04 May 2023	20.73	21.34	20.14	21.15	21.15	502,800
03 May 2023	20.25	21.02	20.11	20.73	20.73	1,210,100
02 May 2023	20.10	20.42	19.34	20.17	20.17	612,800
01 May 2023	19.40	20.47	19.40	20.11	20.11	471,200
28 Apr 2023	19.05	19.55	18.72	19.41	19.41	365,900
27 Apr 2023	19.40	19.53	18.93	18.97	18.97	314,200
26 Apr 2023	19.46	19.90	19.12	19.34	19.34	364,200
25 Apr 2023	19.69	20.17	19.23	19.48	19.48	338,100
24 Apr 2023	19.64	20.00	19.53	19.72	19.72	246,000
21 Apr 2023	19.45	19.94	19.45	19.78	19.78	350,300
20 Apr 2023	19.13	19.69	19.02	19.49	19.49	403,100
19 Apr 2023	19.12	19.76	19.01	19.38	19.38	296,400
18 Apr 2023	20.18	20.18	19.13	19.31	19.31	306,800
17 Apr 2023	19.68	20.49	19.46	20.02	20.02	547,300
14 Apr 2023	19.51	19.61	18.80	19.55	19.55	357,900
13 Apr 2023	18.57	19.79	18.52	19.52	19.52	636,700
12 Apr 2023	18.93	19.06	18.39	18.47	18.47	381,300
11 Apr 2023	19.03	19.26	18.63	18.76	18.76	326,000
10 Apr 2023	19.47	19.47	18.87	18.96	18.96	581,400
06 Apr 2023	19.37	20.05	19.19	19.56	19.56	363,800
05 Apr 2023	19.49	19.95	19.21	19.41	19.41	764,800
04 Apr 2023	20.18	20.58	19.50	19.84	19.84	652,300
03 Apr 2023	20.10	20.74	19.75	20.19	20.19	616,300
31 Mar 2023	19.83	20.19	19.63	20.14	20.14	762,700
30 Mar 2023	20.30	20.63	19.15	19.80	19.80	560,800
29 Mar 2023	20.31	20.59	19.70	20.21	20.21	613,500
28 Mar 2023	20.01	20.19	19.70	20.07	20.07	291,000
27 Mar 2023	19.97	20.27	19.78	20.13	20.13	294,100
24 Mar 2023	19.85	20.12	19.53	19.94	19.94	484,000
23 Mar 2023	18.96	20.05	18.54	19.95	19.95	751,300
22 Mar 2023	19.39	19.39	18.65	18.70	18.70	389,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...