Skip to main content

Uniqure Ord Shs (NQ: QURE )

7.790 +0.360 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 7.440 7.890 7.170 7.790 791,464 +0.36(+4.85%)
Nov 07, 2024 7.170 7.630 6.800 7.430 1,375,080 +0.27(+3.77%)
Nov 06, 2024 6.150 7.280 6.140 7.160 1,920,856 +1.10(+18.15%)
Nov 05, 2024 5.450 6.065 5.350 6.060 457,251 +0.50(+8.99%)
Nov 04, 2024 5.790 5.890 5.520 5.560 612,179 -0.30(-5.12%)
Nov 01, 2024 5.800 5.980 5.655 5.860 585,673 +0.14(+2.45%)
Oct 31, 2024 6.270 6.270 5.710 5.720 537,146 -0.58(-9.28%)
Oct 30, 2024 6.380 6.480 6.250 6.305 568,631 -0.12(-1.79%)
Oct 29, 2024 6.650 6.730 6.400 6.420 375,241 -0.26(-3.89%)
Oct 28, 2024 6.550 7.270 6.550 6.680 705,941 +0.14(+2.22%)
Oct 25, 2024 6.440 6.780 6.430 6.535 634,841 +0.05(+0.85%)
Oct 24, 2024 6.460 6.550 6.110 6.480 453,422 +0.05(+0.70%)
Oct 23, 2024 6.640 6.750 6.397 6.435 482,755 -0.22(-3.23%)
Oct 22, 2024 6.650 6.860 6.260 6.650 987,471 +0.05(+0.76%)
Oct 21, 2024 6.280 6.600 6.010 6.600 822,328 +0.18(+2.80%)
Oct 18, 2024 6.280 6.460 6.182 6.420 659,773 +0.14(+2.23%)
Oct 17, 2024 6.380 6.510 6.160 6.280 423,087 -0.19(-2.94%)
Oct 16, 2024 5.700 6.550 5.700 6.470 1,355,507 +0.83(+14.72%)
Oct 15, 2024 5.640 5.770 5.470 5.640 505,601 +0.00(+0.00%)
Oct 14, 2024 5.700 5.720 5.450 5.640 977,967 -0.01(-0.18%)
Oct 11, 2024 5.390 5.660 5.230 5.650 582,832 +0.23(+4.24%)
Oct 10, 2024 5.660 6.030 5.305 5.420 741,451 -0.19(-3.39%)
Oct 09, 2024 5.910 5.980 5.510 5.610 811,317 -0.31(-5.24%)
Oct 08, 2024 5.350 6.150 5.290 5.920 1,786,330 +0.59(+11.07%)
Oct 07, 2024 5.700 5.700 5.030 5.330 1,198,504 -0.32(-5.66%)
Oct 04, 2024 4.880 5.720 4.820 5.650 2,091,437 +1.09(+23.90%)
Oct 03, 2024 4.510 4.690 4.450 4.560 722,243 +0.02(+0.44%)
Oct 02, 2024 4.580 4.645 4.480 4.540 702,095 -0.08(-1.73%)
Oct 01, 2024 4.930 4.930 4.620 4.620 729,015 -0.31(-6.29%)
Sep 30, 2024 5.080 5.270 4.915 4.930 502,734 -0.15(-2.95%)
Sep 27, 2024 5.010 5.170 4.980 5.080 517,884 +0.11(+2.11%)
Sep 26, 2024 4.860 5.160 4.730 4.975 806,924 +0.15(+3.22%)
Sep 25, 2024 5.160 5.240 4.800 4.820 516,484 -0.32(-6.23%)
Sep 24, 2024 5.070 5.250 4.940 5.140 463,158 +0.09(+1.78%)
Sep 23, 2024 5.360 5.360 5.000 5.050 734,840 -0.31(-5.78%)
Sep 20, 2024 5.710 5.730 5.340 5.360 498,953 -0.31(-5.47%)
Sep 19, 2024 5.910 6.070 5.620 5.670 493,081 -0.09(-1.56%)
Sep 18, 2024 5.620 6.010 5.580 5.760 671,960 +0.14(+2.49%)
Sep 17, 2024 5.410 5.660 5.370 5.620 717,786 +0.21(+3.88%)
Sep 16, 2024 5.700 5.730 5.360 5.410 471,599 -0.25(-4.42%)
Sep 13, 2024 5.570 5.790 5.520 5.660 302,969 +0.12(+2.17%)
Sep 12, 2024 5.500 5.650 5.450 5.540 358,160 +0.07(+1.28%)
Sep 11, 2024 5.260 5.560 5.200 5.470 277,967 +0.16(+3.01%)
Sep 10, 2024 5.380 5.440 5.260 5.310 277,847 -0.06(-1.12%)
Sep 09, 2024 5.420 5.610 5.280 5.370 255,533 -0.05(-0.92%)
Sep 06, 2024 5.530 5.555 5.280 5.420 301,964 -0.11(-1.99%)
Sep 05, 2024 5.400 5.590 5.340 5.530 511,412 +0.12(+2.22%)
Sep 04, 2024 5.520 5.605 5.380 5.410 311,271 -0.16(-2.87%)
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.