Australia markets closed

uniQure N.V. (QURE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.24-0.15 (-0.70%)
At close: 04:00PM EST
21.60 +0.36 (+1.69%)
After hours: 04:27PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202321.4021.6520.8821.2421.24380,100
26 Jan 202321.7421.7821.0121.3921.39300,600
25 Jan 202321.3721.6120.7021.6021.60308,400
24 Jan 202321.0221.7020.7221.5321.53411,600
23 Jan 202321.8721.8721.0521.1221.12527,800
20 Jan 202321.4721.9821.1321.8921.89523,000
19 Jan 202321.9321.9321.1021.2521.25475,700
18 Jan 202322.5923.4222.0422.1222.12532,800
17 Jan 202323.0823.2822.3322.5222.52672,600
13 Jan 202322.0323.4622.0323.0723.07717,200
12 Jan 202321.2122.3120.8322.2522.25636,300
11 Jan 202321.5021.6720.8221.2021.20603,700
10 Jan 202321.0021.7920.8821.4921.49572,900
09 Jan 202323.1223.1720.9221.0621.061,220,200
06 Jan 202322.5623.4122.0122.9722.97381,100
05 Jan 202322.3722.7821.9222.5322.53591,800
04 Jan 202321.8422.5621.6222.5322.53787,000
03 Jan 202322.8623.0121.7321.8421.84499,100
30 Dec 202222.6522.7421.9622.6722.67375,200
29 Dec 202222.2523.4022.1522.6722.67440,200
28 Dec 202222.6122.8021.9722.1822.18298,900
27 Dec 202223.2523.5022.5322.6022.60397,300
23 Dec 202223.6724.1922.8723.2923.29474,200
22 Dec 202223.1623.9023.1323.7123.71619,700
21 Dec 202223.2123.9823.0723.5123.51549,000
20 Dec 202221.8723.0321.7523.0323.03625,200
19 Dec 202223.2523.4221.5821.9521.95850,600
16 Dec 202223.0423.6322.8023.1123.112,421,400
15 Dec 202223.2023.6922.9723.0823.08638,300
14 Dec 202223.2024.2523.0923.5223.52563,000
13 Dec 202223.4524.1423.0923.4623.46786,300
12 Dec 202222.3223.5822.0722.9922.99639,700
09 Dec 202222.9323.0122.0622.3022.30677,800
08 Dec 202223.8624.2722.8923.0823.08458,600
07 Dec 202224.1724.4723.7023.7323.73428,700
06 Dec 202225.6225.7424.1824.2424.24633,700
05 Dec 202225.8126.3025.3725.6525.65682,500
02 Dec 202225.3926.7125.3926.0326.031,468,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...