Uniqure Ord Shs (NQ: QURE )

5.650 +0.230 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.780 5.930 5.500 5.570 578,025 -0.28(-4.79%)
Aug 30, 2024 6.230 6.300 5.760 5.850 439,535 -0.37(-5.95%)
Aug 29, 2024 6.050 6.400 5.990 6.220 344,907 +0.15(+2.56%)
Aug 28, 2024 6.020 6.094 5.930 6.065 322,728 -0.01(-0.25%)
Aug 27, 2024 6.090 6.110 5.910 6.080 361,826 -0.04(-0.65%)
Aug 26, 2024 6.250 6.315 6.060 6.120 478,951 -0.07(-1.13%)
Aug 23, 2024 6.540 6.540 6.175 6.190 886,629 -0.31(-4.84%)
Aug 22, 2024 7.000 7.080 6.465 6.505 453,828 -0.53(-7.47%)
Aug 21, 2024 6.800 7.080 6.710 7.030 452,843 +0.25(+3.69%)
Aug 20, 2024 6.580 6.850 6.460 6.780 399,591 +0.21(+3.20%)
Aug 19, 2024 6.610 6.650 6.415 6.570 779,130 -0.04(-0.61%)
Aug 16, 2024 6.590 6.770 6.550 6.610 458,055 -0.12(-1.78%)
Aug 15, 2024 6.880 7.000 6.690 6.730 643,525 +0.03(+0.45%)
Aug 14, 2024 7.040 7.069 6.430 6.700 1,034,151 -0.34(-4.83%)
Aug 13, 2024 7.310 7.410 6.710 7.040 776,281 -0.18(-2.49%)
Aug 12, 2024 7.190 7.240 7.035 7.220 396,903 +0.07(+0.98%)
Aug 09, 2024 7.290 7.300 7.030 7.150 400,372 -0.08(-1.11%)
Aug 08, 2024 7.230 7.250 7.010 7.230 428,385 +0.11(+1.54%)
Aug 07, 2024 7.770 7.770 6.980 7.120 688,570 -0.44(-5.82%)
Aug 06, 2024 7.600 7.740 7.360 7.560 564,404 -0.02(-0.26%)
Aug 05, 2024 6.860 7.770 6.750 7.580 1,348,383 +0.27(+3.69%)
Aug 02, 2024 7.430 7.460 7.010 7.310 1,130,627 -0.17(-2.27%)
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.