Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniqure Ord Shs (NQ: QURE )

4.920 -0.150 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 5.110 5.138 4.795 4.920 730,215 -0.15(-2.96%)
May 09, 2024 4.900 5.190 4.830 5.070 825,723 +0.18(+3.68%)
May 08, 2024 4.750 4.990 4.735 4.890 597,722 +0.07(+1.45%)
May 07, 2024 4.830 4.938 4.770 4.820 539,162 +0.10(+2.12%)
May 06, 2024 4.720 4.776 4.610 4.720 328,506 +0.03(+0.64%)
May 03, 2024 4.780 4.965 4.660 4.690 452,909 +0.01(+0.21%)
May 02, 2024 4.590 4.680 4.495 4.680 391,694 +0.11(+2.41%)
May 01, 2024 4.410 4.635 4.360 4.570 696,983 +0.16(+3.63%)
Apr 30, 2024 4.330 4.480 4.250 4.410 500,333 +0.02(+0.46%)
Apr 29, 2024 4.590 4.710 4.370 4.390 827,153 -0.14(-3.09%)
Apr 26, 2024 4.550 4.625 4.450 4.530 354,544 -0.01(-0.22%)
Apr 25, 2024 4.490 4.680 4.350 4.540 505,895 -0.02(-0.44%)
Apr 24, 2024 4.770 4.780 4.480 4.560 635,794 -0.19(-4.00%)
Apr 23, 2024 4.820 4.895 4.735 4.750 461,597 -0.07(-1.45%)
Apr 22, 2024 4.700 4.870 4.670 4.820 380,094 +0.15(+3.21%)
Apr 19, 2024 4.710 4.750 4.610 4.670 547,860 -0.04(-0.85%)
Apr 18, 2024 4.660 4.760 4.655 4.710 440,845 +0.04(+0.86%)
Apr 17, 2024 4.730 4.765 4.610 4.670 825,647 -0.03(-0.64%)
Apr 16, 2024 4.710 4.800 4.650 4.700 432,949 -0.04(-0.84%)
Apr 15, 2024 4.790 4.825 4.621 4.740 669,356 -0.04(-0.84%)
Apr 12, 2024 4.960 5.030 4.720 4.780 1,220,570 -0.25(-4.97%)
Apr 11, 2024 5.090 5.160 4.975 5.030 533,124 +0.01(+0.20%)
Apr 10, 2024 4.990 5.060 4.950 5.020 1,009,779 -0.18(-3.46%)
Apr 09, 2024 5.230 5.310 5.120 5.200 483,327 +0.00(+0.00%)
Apr 08, 2024 5.170 5.220 5.000 5.200 563,859 +0.05(+0.97%)
Apr 05, 2024 5.150 5.250 5.080 5.150 795,439 -0.05(-0.96%)
Apr 04, 2024 5.410 5.480 5.155 5.200 427,147 -0.12(-2.26%)
Apr 03, 2024 4.960 5.330 4.960 5.320 605,546 +0.34(+6.83%)
Apr 02, 2024 5.050 5.120 4.980 4.980 751,261 -0.23(-4.41%)
Apr 01, 2024 5.200 5.220 4.982 5.210 846,431 +0.01(+0.19%)
Mar 28, 2024 5.350 5.400 5.160 5.200 767,714 -0.21(-3.88%)
Mar 27, 2024 5.320 5.450 5.235 5.410 600,721 +0.09(+1.69%)
Mar 26, 2024 5.390 5.420 5.255 5.320 447,312 -0.03(-0.56%)
Mar 25, 2024 5.250 5.440 5.250 5.350 446,239 +0.07(+1.33%)
Mar 22, 2024 5.160 5.310 5.040 5.280 519,430 +0.09(+1.73%)
Mar 21, 2024 5.240 5.260 5.090 5.190 663,819 -0.04(-0.76%)
Mar 20, 2024 5.140 5.265 4.950 5.230 594,743 +0.10(+1.95%)
Mar 19, 2024 4.970 5.160 4.950 5.130 736,443 +0.16(+3.22%)
Mar 18, 2024 5.260 5.320 4.950 4.970 1,440,707 -0.20(-3.87%)
Mar 15, 2024 4.820 5.210 4.760 5.170 6,746,866 +0.35(+7.26%)
Mar 14, 2024 5.110 5.110 4.800 4.820 1,177,007 -0.29(-5.68%)
Mar 13, 2024 5.150 5.240 5.020 5.110 1,191,024 -0.04(-0.78%)
Mar 12, 2024 5.220 5.220 4.900 5.150 1,282,061 +0.01(+0.19%)
Mar 11, 2024 5.210 5.350 5.110 5.140 1,243,297 -0.08(-1.53%)
Mar 08, 2024 5.320 5.520 5.125 5.220 737,969 -0.06(-1.14%)
Mar 07, 2024 5.180 5.310 5.131 5.280 1,374,841 +0.10(+1.93%)
Mar 06, 2024 5.030 5.190 4.980 5.180 865,280 +0.14(+2.78%)
Mar 05, 2024 5.110 5.255 5.005 5.040 913,688 -0.12(-2.33%)
Mar 04, 2024 5.530 5.530 5.095 5.160 1,561,423 -0.43(-7.69%)
Mar 01, 2024 5.810 5.980 5.470 5.590 2,182,511 -0.16(-2.78%)
Feb 29, 2024 6.120 6.350 5.530 5.750 2,419,294 -0.94(-14.05%)
Feb 28, 2024 6.790 6.870 6.380 6.690 1,042,023 -0.06(-0.89%)
Feb 27, 2024 6.500 6.800 6.230 6.750 1,301,877 +0.37(+5.80%)
Feb 26, 2024 6.350 6.525 6.230 6.380 909,415 +0.06(+0.95%)
Feb 23, 2024 6.280 6.375 6.140 6.320 619,173 +0.04(+0.64%)
Feb 22, 2024 6.280 6.440 6.220 6.280 589,702 +0.02(+0.32%)
Feb 21, 2024 6.240 6.300 6.080 6.260 648,758 +0.01(+0.16%)
Feb 20, 2024 5.850 6.270 5.780 6.250 1,035,006 +0.40(+6.84%)
Feb 16, 2024 5.470 5.865 5.350 5.850 939,563 +0.37(+6.75%)
Feb 15, 2024 5.330 5.580 5.325 5.480 983,630 +0.19(+3.59%)
Feb 14, 2024 5.420 5.480 5.200 5.290 904,376 -0.03(-0.56%)
Feb 13, 2024 5.710 5.780 5.320 5.320 1,384,915 -0.63(-10.59%)
Feb 12, 2024 5.980 6.090 5.855 5.950 971,642 +0.02(+0.34%)
Feb 09, 2024 5.540 5.940 5.505 5.930 1,081,062 +0.46(+8.41%)
Feb 08, 2024 5.600 5.640 5.430 5.470 715,069 -0.14(-2.50%)
Feb 07, 2024 5.960 5.960 5.600 5.610 551,105 -0.35(-5.87%)
Feb 06, 2024 5.500 5.980 5.340 5.960 865,696 +0.54(+9.96%)
Feb 05, 2024 5.290 5.440 5.190 5.420 717,964 +0.03(+0.56%)
Feb 02, 2024 5.500 5.500 5.300 5.390 746,812 -0.17(-3.06%)
Feb 01, 2024 5.610 5.690 5.425 5.560 1,094,685 +0.00(+0.00%)
Jan 31, 2024 5.730 5.870 5.550 5.560 641,230 -0.20(-3.47%)
Jan 30, 2024 5.940 5.945 5.680 5.760 789,288 -0.23(-3.84%)
Jan 29, 2024 5.830 5.990 5.630 5.990 892,726 +0.16(+2.74%)
Jan 26, 2024 5.820 5.950 5.770 5.830 562,744 +0.07(+1.22%)
Jan 25, 2024 5.720 5.830 5.515 5.760 1,207,905 +0.11(+1.95%)
Jan 24, 2024 5.940 5.960 5.630 5.650 939,662 -0.21(-3.50%)
Jan 23, 2024 5.910 6.040 5.670 5.855 1,276,757 +0.16(+2.72%)
Jan 22, 2024 5.590 5.710 5.490 5.700 1,208,218 +0.15(+2.70%)
Jan 19, 2024 5.580 5.650 5.470 5.550 1,069,322 +0.03(+0.54%)
Jan 18, 2024 5.800 5.880 5.490 5.520 1,012,787 -0.17(-2.99%)
Jan 17, 2024 5.750 5.900 5.590 5.690 886,427 -0.19(-3.23%)
Jan 16, 2024 6.140 6.160 5.848 5.880 1,548,190 -0.30(-4.85%)
Jan 12, 2024 6.420 6.595 6.160 6.180 1,067,751 -0.14(-2.22%)
Jan 11, 2024 6.500 6.500 6.220 6.320 1,335,925 -0.18(-2.77%)
Jan 10, 2024 6.620 6.660 6.240 6.500 1,580,416 -0.12(-1.81%)
Jan 09, 2024 6.710 6.840 6.595 6.620 667,901 -0.18(-2.65%)
Jan 08, 2024 6.560 6.870 6.340 6.800 1,108,584 +0.24(+3.66%)
Jan 05, 2024 6.690 6.690 6.400 6.560 637,240 -0.22(-3.24%)
Jan 04, 2024 6.690 6.910 6.540 6.780 586,110 +0.10(+1.50%)
Jan 03, 2024 6.850 6.930 6.665 6.680 619,645 -0.25(-3.61%)
Jan 02, 2024 6.730 7.120 6.600 6.930 813,502 +0.16(+2.36%)
Dec 29, 2023 6.830 6.860 6.605 6.770 955,486 -0.06(-0.88%)
Dec 28, 2023 6.800 6.970 6.650 6.830 980,074 +0.03(+0.44%)
Dec 27, 2023 7.030 7.100 6.755 6.800 855,892 -0.20(-2.86%)
Dec 26, 2023 6.390 7.050 6.320 7.000 1,503,949 +0.68(+10.76%)
Dec 22, 2023 6.310 6.690 6.220 6.320 1,163,535 +0.06(+0.96%)
Dec 21, 2023 6.310 6.520 6.180 6.260 1,265,569 +0.02(+0.40%)
Dec 20, 2023 6.760 6.950 6.210 6.235 1,990,138 -0.40(-6.10%)
Dec 19, 2023 8.030 8.030 6.085 6.640 5,182,993 -1.34(-16.79%)
Dec 18, 2023 8.290 8.324 7.820 7.980 1,115,334 -0.29(-3.51%)
Dec 15, 2023 8.170 8.660 8.070 8.270 2,219,206 +0.17(+2.10%)
Dec 14, 2023 7.970 8.190 7.640 8.100 1,671,837 +0.36(+4.65%)
Dec 13, 2023 7.110 7.740 7.050 7.740 1,009,762 +0.59(+8.25%)
Dec 12, 2023 7.140 7.150 6.915 7.150 748,996 +0.01(+0.14%)
Dec 11, 2023 7.200 7.250 6.980 7.140 891,357 -0.03(-0.35%)
Dec 08, 2023 7.230 7.270 6.950 7.165 1,345,363 -0.13(-1.85%)
Dec 07, 2023 7.070 7.410 6.990 7.300 1,315,048 +0.25(+3.55%)
Dec 06, 2023 6.890 7.240 6.790 7.050 588,958 +0.32(+4.75%)
Dec 05, 2023 7.010 7.070 6.715 6.730 941,184 -0.37(-5.21%)
Dec 04, 2023 7.160 7.340 6.940 7.100 709,334 -0.04(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.