uniQure N.V. (QURE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.8200 | 4.8950 | 4.7800 | 4.8450 | 4.8450 | 179,145 |
| Apr 22, 2024 | 4.7000 | 4.8700 | 4.6700 | 4.8200 | 4.8200 | 380,100 |
| Apr 19, 2024 | 4.7100 | 4.7500 | 4.6100 | 4.6700 | 4.6700 | 547,800 |
| Apr 18, 2024 | 4.6600 | 4.7600 | 4.6550 | 4.7100 | 4.7100 | 440,700 |
| Apr 17, 2024 | 4.7300 | 4.7650 | 4.6100 | 4.6700 | 4.6700 | 825,600 |
| Apr 16, 2024 | 4.7100 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 432,900 |
| Apr 15, 2024 | 4.7900 | 4.8250 | 4.6210 | 4.7400 | 4.7400 | 669,300 |
| Apr 12, 2024 | 4.9600 | 5.0300 | 4.7200 | 4.7800 | 4.7800 | 1,220,600 |
| Apr 11, 2024 | 5.0900 | 5.1600 | 4.9750 | 5.0300 | 5.0300 | 533,100 |
| Apr 10, 2024 | 4.9900 | 5.0600 | 4.9500 | 5.0200 | 5.0200 | 1,009,800 |
| Apr 09, 2024 | 5.2300 | 5.3100 | 5.1200 | 5.2000 | 5.2000 | 483,300 |
| Apr 08, 2024 | 5.1700 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 563,900 |
| Apr 05, 2024 | 5.1500 | 5.2500 | 5.0800 | 5.1500 | 5.1500 | 795,400 |
| Apr 04, 2024 | 5.4100 | 5.4800 | 5.1550 | 5.2000 | 5.2000 | 427,100 |
| Apr 03, 2024 | 4.9600 | 5.3300 | 4.9600 | 5.3200 | 5.3200 | 605,500 |
| Apr 02, 2024 | 5.0500 | 5.1200 | 4.9800 | 4.9800 | 4.9800 | 751,300 |
| Apr 01, 2024 | 5.2000 | 5.2200 | 4.9820 | 5.2100 | 5.2100 | 846,400 |
| Mar 28, 2024 | 5.3500 | 5.4000 | 5.1600 | 5.2000 | 5.2000 | 767,700 |
| Mar 27, 2024 | 5.3200 | 5.4500 | 5.2350 | 5.4100 | 5.4100 | 600,700 |
| Mar 26, 2024 | 5.3900 | 5.4200 | 5.2550 | 5.3200 | 5.3200 | 447,300 |
| Mar 25, 2024 | 5.2500 | 5.4400 | 5.2500 | 5.3500 | 5.3500 | 446,200 |
| Mar 22, 2024 | 5.1600 | 5.3100 | 5.0400 | 5.2800 | 5.2800 | 519,400 |
| Mar 21, 2024 | 5.2400 | 5.2600 | 5.0900 | 5.1900 | 5.1900 | 665,100 |
| Mar 20, 2024 | 5.1400 | 5.2650 | 4.9500 | 5.2300 | 5.2300 | 594,700 |
| Mar 19, 2024 | 4.9700 | 5.1600 | 4.9510 | 5.1300 | 5.1300 | 736,400 |
| Mar 18, 2024 | 5.2600 | 5.3200 | 4.9500 | 4.9700 | 4.9700 | 1,440,700 |
| Mar 15, 2024 | 4.8200 | 5.2100 | 4.7600 | 5.1700 | 5.1700 | 6,746,300 |
| Mar 14, 2024 | 5.1100 | 5.1100 | 4.8000 | 4.8200 | 4.8200 | 1,177,400 |
| Mar 13, 2024 | 5.1500 | 5.2400 | 5.0200 | 5.1100 | 5.1100 | 1,191,000 |
| Mar 12, 2024 | 5.2200 | 5.2200 | 4.9000 | 5.1500 | 5.1500 | 1,281,900 |
| Mar 11, 2024 | 5.2100 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 1,243,300 |
| Mar 08, 2024 | 5.3200 | 5.5200 | 5.1250 | 5.2200 | 5.2200 | 737,900 |
| Mar 07, 2024 | 5.1800 | 5.3100 | 5.1310 | 5.2800 | 5.2800 | 1,374,800 |
| Mar 06, 2024 | 5.0300 | 5.1900 | 4.9800 | 5.1800 | 5.1800 | 865,300 |
| Mar 05, 2024 | 5.1100 | 5.2550 | 5.0050 | 5.0400 | 5.0400 | 913,600 |
| Mar 04, 2024 | 5.5300 | 5.5300 | 5.0950 | 5.1600 | 5.1600 | 1,563,600 |
| Mar 01, 2024 | 5.8100 | 5.9800 | 5.4700 | 5.5900 | 5.5900 | 2,181,600 |
| Feb 29, 2024 | 6.1200 | 6.3500 | 5.5300 | 5.7500 | 5.7500 | 2,419,300 |
| Feb 28, 2024 | 6.7900 | 6.8700 | 6.3800 | 6.6900 | 6.6900 | 1,042,000 |
| Feb 27, 2024 | 6.5000 | 6.8000 | 6.2300 | 6.7500 | 6.7500 | 1,301,900 |
| Feb 26, 2024 | 6.3500 | 6.5250 | 6.2300 | 6.3800 | 6.3800 | 909,700 |
| Feb 23, 2024 | 6.2800 | 6.3750 | 6.1400 | 6.3200 | 6.3200 | 619,100 |
| Feb 22, 2024 | 6.2800 | 6.4400 | 6.2200 | 6.2800 | 6.2800 | 589,700 |
| Feb 21, 2024 | 6.2400 | 6.3000 | 6.0800 | 6.2600 | 6.2600 | 648,800 |
| Feb 20, 2024 | 5.8500 | 6.2700 | 5.7800 | 6.2500 | 6.2500 | 1,035,800 |
| Feb 16, 2024 | 5.4700 | 5.8650 | 5.3500 | 5.8500 | 5.8500 | 939,600 |
| Feb 15, 2024 | 5.3300 | 5.5800 | 5.3250 | 5.4800 | 5.4800 | 983,600 |
| Feb 14, 2024 | 5.4200 | 5.4800 | 5.2000 | 5.2900 | 5.2900 | 905,000 |
| Feb 13, 2024 | 5.7100 | 5.7800 | 5.3200 | 5.3200 | 5.3200 | 1,384,900 |
| Feb 12, 2024 | 5.9800 | 6.0900 | 5.8550 | 5.9500 | 5.9500 | 971,600 |
| Feb 09, 2024 | 5.5400 | 5.9400 | 5.5050 | 5.9300 | 5.9300 | 1,081,000 |
| Feb 08, 2024 | 5.6000 | 5.6400 | 5.4300 | 5.4700 | 5.4700 | 715,100 |
| Feb 07, 2024 | 5.9600 | 5.9600 | 5.6000 | 5.6100 | 5.6100 | 551,100 |
| Feb 06, 2024 | 5.5000 | 5.9800 | 5.3400 | 5.9600 | 5.9600 | 865,700 |
| Feb 05, 2024 | 5.2900 | 5.4400 | 5.1900 | 5.4200 | 5.4200 | 716,800 |
| Feb 02, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3900 | 5.3900 | 746,800 |
| Feb 01, 2024 | 5.6100 | 5.6900 | 5.4250 | 5.5600 | 5.5600 | 1,094,700 |
| Jan 31, 2024 | 5.7300 | 5.8700 | 5.5500 | 5.5600 | 5.5600 | 641,200 |
| Jan 30, 2024 | 5.9400 | 5.9450 | 5.6800 | 5.7600 | 5.7600 | 789,300 |
| Jan 29, 2024 | 5.8300 | 5.9900 | 5.6300 | 5.9900 | 5.9900 | 892,700 |
| Jan 26, 2024 | 5.8200 | 5.9500 | 5.7700 | 5.8300 | 5.8300 | 562,700 |
| Jan 25, 2024 | 5.7200 | 5.8300 | 5.5150 | 5.7600 | 5.7600 | 1,207,900 |
| Jan 24, 2024 | 5.9400 | 5.9600 | 5.6300 | 5.6500 | 5.6500 | 939,600 |
| Jan 23, 2024 | 5.9100 | 6.0400 | 5.6700 | 5.8550 | 5.8550 | 1,273,200 |
| Jan 22, 2024 | 5.5900 | 5.7100 | 5.4900 | 5.7000 | 5.7000 | 1,208,200 |
| Jan 19, 2024 | 5.5800 | 5.6500 | 5.4700 | 5.5500 | 5.5500 | 1,069,300 |
| Jan 18, 2024 | 5.8000 | 5.8800 | 5.4900 | 5.5200 | 5.5200 | 1,012,800 |
| Jan 17, 2024 | 5.7500 | 5.9000 | 5.5900 | 5.6900 | 5.6900 | 886,400 |
| Jan 16, 2024 | 6.1400 | 6.1600 | 5.8480 | 5.8800 | 5.8800 | 1,548,200 |
| Jan 12, 2024 | 6.4200 | 6.5950 | 6.1600 | 6.1800 | 6.1800 | 1,067,800 |
| Jan 11, 2024 | 6.5000 | 6.5000 | 6.2200 | 6.3200 | 6.3200 | 1,335,900 |
| Jan 10, 2024 | 6.6200 | 6.6600 | 6.2400 | 6.5000 | 6.5000 | 1,580,700 |
| Jan 09, 2024 | 6.7100 | 6.8400 | 6.5950 | 6.6200 | 6.6200 | 667,900 |
| Jan 08, 2024 | 6.5600 | 6.8700 | 6.3400 | 6.8000 | 6.8000 | 1,108,600 |
| Jan 05, 2024 | 6.6900 | 6.6900 | 6.4000 | 6.5600 | 6.5600 | 637,200 |
| Jan 04, 2024 | 6.6900 | 6.9100 | 6.5400 | 6.7800 | 6.7800 | 586,100 |
| Jan 03, 2024 | 6.8500 | 6.9300 | 6.6650 | 6.6800 | 6.6800 | 619,600 |
| Jan 02, 2024 | 6.7300 | 7.1200 | 6.6000 | 6.9300 | 6.9300 | 813,500 |
| Dec 29, 2023 | 6.8300 | 6.8600 | 6.6050 | 6.7700 | 6.7700 | 955,500 |
| Dec 28, 2023 | 6.8000 | 6.9700 | 6.6500 | 6.8300 | 6.8300 | 980,100 |
| Dec 27, 2023 | 7.0300 | 7.1000 | 6.7550 | 6.8000 | 6.8000 | 855,900 |
| Dec 26, 2023 | 6.3900 | 7.0500 | 6.3200 | 7.0000 | 7.0000 | 1,503,900 |
| Dec 22, 2023 | 6.3100 | 6.6900 | 6.2200 | 6.3200 | 6.3200 | 1,163,500 |
| Dec 21, 2023 | 6.3100 | 6.5200 | 6.1800 | 6.2600 | 6.2600 | 1,265,600 |
| Dec 20, 2023 | 6.7600 | 6.9500 | 6.2100 | 6.2350 | 6.2350 | 1,990,100 |
| Dec 19, 2023 | 8.0300 | 8.0300 | 6.0850 | 6.6400 | 6.6400 | 5,185,500 |
| Dec 18, 2023 | 8.2900 | 8.3240 | 7.8200 | 7.9800 | 7.9800 | 1,115,300 |
| Dec 15, 2023 | 8.1700 | 8.6600 | 8.0700 | 8.2700 | 8.2700 | 1,716,400 |
| Dec 14, 2023 | 7.9700 | 8.1900 | 7.6400 | 8.1000 | 8.1000 | 1,671,800 |
| Dec 13, 2023 | 7.1100 | 7.7400 | 7.0500 | 7.7400 | 7.7400 | 1,011,000 |
| Dec 12, 2023 | 7.1400 | 7.1500 | 6.9150 | 7.1500 | 7.1500 | 749,000 |
| Dec 11, 2023 | 7.2000 | 7.2500 | 6.9800 | 7.1400 | 7.1400 | 891,700 |
| Dec 08, 2023 | 7.2300 | 7.2700 | 6.9500 | 7.1650 | 7.1650 | 1,345,400 |
| Dec 07, 2023 | 7.0700 | 7.4100 | 6.9900 | 7.3000 | 7.3000 | 1,315,000 |
| Dec 06, 2023 | 6.8900 | 7.2400 | 6.7900 | 7.0500 | 7.0500 | 589,000 |
| Dec 05, 2023 | 7.0100 | 7.0700 | 6.7150 | 6.7300 | 6.7300 | 941,200 |
| Dec 04, 2023 | 7.1600 | 7.3400 | 6.9400 | 7.1000 | 7.1000 | 709,300 |
| Dec 01, 2023 | 6.7900 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 1,121,500 |
| Nov 30, 2023 | 6.8400 | 7.0000 | 6.7200 | 6.7800 | 6.7800 | 2,204,200 |
| Nov 29, 2023 | 6.9800 | 7.3000 | 6.7100 | 6.8000 | 6.8000 | 1,435,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.