Australia markets open in 50 minutes

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.11-0.17 (-0.84%)
At close: 04:00PM EDT
19.62 -0.49 (-2.44%)
After hours: 04:06PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202220.1320.3919.7220.1120.11368,494
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
13 July 202222.0223.7121.9223.6723.67585,000
12 July 202222.1822.7121.4222.7122.71601,400
11 July 202222.3422.9822.1122.1622.16510,700
08 July 202221.5622.7921.4822.7722.77559,900
07 July 202220.2621.9820.2021.9121.91924,400
06 July 202220.7721.0819.8120.1920.19575,300
05 July 202218.8220.9518.7820.8420.84896,600
01 July 202218.5219.2318.2219.1819.18787,200
30 June 202218.0118.8617.9618.6418.64626,400
29 June 202218.4018.9118.1418.4718.47766,100
28 June 202218.8119.1718.5318.5718.57926,800
27 June 202218.9919.0918.5318.6718.67726,000
24 June 202219.7419.9518.1819.1119.111,619,000
23 June 202217.0719.5917.0119.5419.544,272,500
22 June 202214.7915.6714.7115.3915.39494,900
21 June 202214.5015.5114.5015.2115.21811,100
17 June 202213.7214.4413.6614.1114.111,907,500
16 June 202213.5613.9313.0013.5413.54664,900
15 June 202213.5014.1713.3014.0814.08678,800
14 June 202213.6213.6613.1913.3813.38459,200
13 June 202213.6613.8112.9813.3913.39738,600
10 June 202215.0815.1514.2414.2414.24510,900
09 June 202215.7515.9715.4215.4715.47489,400
08 June 202216.0516.4815.8315.9215.92416,600
07 June 202214.4716.1514.4316.1416.14790,000
06 June 202215.3115.4514.3614.6114.61595,700
03 June 202214.5514.9814.4314.9514.95604,900
02 June 202214.2014.8914.0814.6714.67505,600
01 June 202214.4314.6413.7614.1614.16439,800
31 May 202214.7715.0114.0314.3614.36702,700
27 May 202214.3514.9313.9514.9014.90343,200
26 May 202214.0914.3813.9014.2414.24371,700
25 May 202214.2314.5813.7614.1214.12432,000
24 May 202213.1814.3512.8314.2014.20835,500
23 May 202213.8214.1113.2613.3613.36268,900
20 May 202213.6513.8713.0113.7213.72263,600
19 May 202213.4313.7013.2213.4113.41312,300
18 May 202213.6413.7213.0213.4213.42584,200
17 May 202214.2114.3613.8314.1514.15358,600
16 May 202214.3114.4813.7813.8213.82307,100
13 May 202213.6214.3713.4614.3114.31380,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...