Skip to main content

Uniqure Ord Shs (NQ: QURE )

7.740 -0.060 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.920 7.960 7.590 7.740 1,504,577 -0.06(-0.77%)
Jul 18, 2024 8.440 8.610 7.650 7.800 2,733,443 -0.67(-7.91%)
Jul 17, 2024 9.140 10.02 8.445 8.470 3,002,081 -0.74(-8.03%)
Jul 16, 2024 9.130 9.440 8.830 9.210 2,471,290 +0.10(+1.10%)
Jul 15, 2024 8.710 9.770 8.710 9.110 4,004,142 +0.39(+4.47%)
Jul 12, 2024 9.190 9.778 8.330 8.720 4,239,914 -0.19(-2.13%)
Jul 11, 2024 10.43 10.87 8.400 8.910 12,832,814 -1.21(-11.96%)
Jul 10, 2024 6.650 11.35 6.620 10.12 61,819,976 +3.45(+51.72%)
Jul 09, 2024 6.190 6.780 5.200 6.670 51,475,252 +2.89(+76.46%)
Jul 08, 2024 3.890 3.925 3.760 3.780 311,846 -0.06(-1.56%)
Jul 05, 2024 3.920 3.920 3.730 3.840 605,880 -0.07(-1.79%)
Jul 03, 2024 4.010 4.080 3.900 3.910 585,757 -0.10(-2.49%)
Jul 02, 2024 4.430 4.430 3.940 4.010 1,127,159 -0.44(-9.79%)
Jul 01, 2024 4.440 4.580 4.375 4.445 463,664 -0.04(-0.78%)
Jun 28, 2024 4.500 4.580 4.310 4.480 435,444 -0.06(-1.32%)
Jun 27, 2024 4.430 4.560 4.320 4.540 372,573 +0.14(+3.18%)
Jun 26, 2024 4.490 4.490 4.365 4.400 503,722 -0.06(-1.35%)
Jun 25, 2024 4.500 4.540 4.430 4.460 394,190 -0.08(-1.76%)
Jun 24, 2024 4.550 4.620 4.380 4.540 469,463 -0.05(-1.09%)
Jun 21, 2024 4.600 4.780 4.530 4.590 459,197 +0.03(+0.66%)
Jun 20, 2024 4.510 4.600 4.420 4.560 431,020 -0.01(-0.22%)
Jun 18, 2024 4.650 4.670 4.515 4.570 609,003 -0.12(-2.56%)
Jun 17, 2024 4.890 4.890 4.650 4.690 607,368 -0.20(-4.09%)
Jun 14, 2024 5.200 5.200 4.860 4.890 541,461 -0.36(-6.86%)
Jun 13, 2024 5.260 5.340 5.200 5.250 318,867 -0.03(-0.57%)
Jun 12, 2024 5.410 5.490 5.205 5.280 376,016 +0.05(+0.96%)
Jun 11, 2024 5.330 5.360 5.070 5.230 524,896 -0.15(-2.79%)
Jun 10, 2024 5.280 5.430 5.182 5.380 414,434 +0.05(+0.94%)
Jun 07, 2024 5.230 5.350 5.150 5.330 451,721 +0.02(+0.38%)
Jun 06, 2024 5.440 5.440 5.290 5.310 324,131 -0.12(-2.21%)
Jun 05, 2024 5.440 5.590 5.260 5.430 1,021,561 +0.01(+0.18%)
Jun 04, 2024 5.270 5.620 5.190 5.420 1,019,703 +0.09(+1.69%)
Jun 03, 2024 5.200 5.520 5.065 5.330 2,239,135 +0.38(+7.68%)
May 31, 2024 4.690 5.050 4.660 4.950 525,857 +0.27(+5.77%)
May 30, 2024 4.650 4.820 4.640 4.680 501,712 +0.03(+0.65%)
May 29, 2024 4.720 4.790 4.515 4.650 822,703 -0.07(-1.48%)
May 28, 2024 4.810 4.825 4.620 4.720 517,541 -0.04(-0.84%)
May 24, 2024 4.860 4.880 4.720 4.760 225,844 +0.00(+0.00%)
May 23, 2024 5.040 5.040 4.715 4.760 469,832 -0.28(-5.56%)
May 22, 2024 4.780 5.085 4.690 5.040 718,710 +0.24(+5.00%)
May 21, 2024 4.830 4.860 4.690 4.800 499,816 -0.05(-1.03%)
May 20, 2024 5.000 5.000 4.825 4.850 524,633 -0.16(-3.19%)
May 17, 2024 5.000 5.060 4.940 5.010 372,197 -0.06(-1.18%)
May 16, 2024 4.980 5.115 4.950 5.070 347,654 +0.01(+0.20%)
May 15, 2024 5.040 5.175 5.020 5.060 462,888 +0.15(+3.05%)
May 14, 2024 4.940 5.105 4.840 4.910 431,769 +0.03(+0.61%)
May 13, 2024 4.930 5.100 4.855 4.880 410,147 -0.04(-0.81%)
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%)
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.