QURE - uniQure N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202065.7465.7464.3464.4864.4824,343
02 Jun 202066.2566.8063.9565.8765.87334,600
01 Jun 202066.4767.4565.0465.9165.91387,200
29 May 202063.0067.5062.9167.1667.16497,900
28 May 202065.2565.9362.3663.0263.02262,500
27 May 202063.7165.7861.4765.5965.59374,400
26 May 202064.5067.9663.7464.0564.05589,100
22 May 202062.4463.9861.3363.7063.70177,600
21 May 202060.1863.4859.4762.7862.78490,400
20 May 202060.6560.9359.3360.1660.16265,900
19 May 202060.2861.3858.2759.8159.81285,100
18 May 202059.6561.6259.0060.6360.63384,000
15 May 202055.8458.5255.4158.3358.33286,600
14 May 202055.9157.9855.2156.3256.32295,300
13 May 202061.0061.0055.8256.6256.62496,600
12 May 202060.4063.6259.2261.0561.05728,500
11 May 202059.4861.0359.4860.1960.19368,500
08 May 202061.9961.9959.6159.7559.75225,100
07 May 202062.2862.2860.9261.1461.14228,700
06 May 202062.9062.9061.3261.7361.73283,500
05 May 202061.8263.5361.8262.3562.35247,800
04 May 202060.0661.9959.6161.0261.02463,000
01 May 202063.1163.9459.0360.5460.54492,700
30 Apr 202061.7264.3361.2263.6463.64500,700
29 Apr 202064.8965.8563.0963.2763.27401,300
28 Apr 202064.6165.0060.5163.0363.03493,500
27 Apr 202062.0564.6760.7264.0664.06568,700
24 Apr 202058.5064.9057.7961.7061.701,215,800
23 Apr 202056.4058.6456.2256.5956.59245,600
22 Apr 202058.0058.0056.0256.0256.02190,400
21 Apr 202056.8657.6555.3656.6956.69296,000
20 Apr 202055.8258.9955.8257.1957.19358,300
17 Apr 202055.9556.7954.4755.9555.95437,400
16 Apr 202053.1755.5552.7054.0354.03270,100
15 Apr 202053.9154.3452.0252.4252.42244,900
14 Apr 202053.7355.1153.5154.8654.86350,500
13 Apr 202051.8952.8350.2052.7552.75152,700
09 Apr 202054.8455.9349.9951.5251.52380,600
08 Apr 202051.4855.1850.5154.0254.02380,800
07 Apr 202048.9752.2647.9250.4850.48548,500
06 Apr 202047.2148.0346.8247.8147.81129,900
03 Apr 202047.1647.2844.9045.5545.55133,200
02 Apr 202045.0547.5644.7846.9646.96105,800
01 Apr 202046.1247.6244.6345.6345.63192,500
31 Mar 202045.1647.6944.0347.4547.45323,700
30 Mar 202044.1445.3443.7045.0445.04206,500
27 Mar 202042.9045.7942.9044.2644.26205,000
26 Mar 202045.0046.0242.9744.9544.95383,900
25 Mar 202044.7045.9344.5144.8144.81388,600
24 Mar 202042.4043.9441.3743.5443.54442,800
23 Mar 202041.8944.4739.4341.0241.02341,900
20 Mar 202044.4044.9041.7543.1243.12478,100
19 Mar 202042.4044.9841.2443.8143.81473,600
18 Mar 202040.5444.4639.6242.9142.91645,300
17 Mar 202041.3843.7039.7842.6242.62448,100
16 Mar 202038.0044.2637.5040.3140.31508,000
13 Mar 202042.9345.7637.7144.4944.49756,500
12 Mar 202043.2844.8139.2240.0140.01438,200
11 Mar 202048.0849.9044.6947.5447.54586,000
10 Mar 202051.0051.0646.7649.5749.57487,600
09 Mar 202048.0553.9848.0049.1349.13448,800
06 Mar 202054.5355.0850.8852.1852.18424,400
05 Mar 202052.9456.2952.1155.6355.63408,800
04 Mar 202052.0056.4951.0053.6353.63469,100
03 Mar 202055.7458.4750.0552.2552.25596,900
02 Mar 202052.1354.4250.8354.3754.37440,700
28 Feb 202048.7851.5048.2751.4651.46601,900
27 Feb 202052.2454.8949.1251.8151.81926,700
26 Feb 202054.5256.9752.3753.5653.56559,100
25 Feb 202058.9359.5654.2354.5254.52469,200
24 Feb 202057.7659.1556.5458.3758.37385,500
21 Feb 202063.5163.7460.3760.6460.64251,200
20 Feb 202064.6964.8762.2663.5963.59215,600
19 Feb 202063.1565.8862.6364.8864.88303,300
18 Feb 202062.9363.6862.1062.7162.71219,500
14 Feb 202063.2763.9261.6063.1963.19247,900
13 Feb 202063.0563.3261.7863.2263.22187,200
12 Feb 202062.7863.7461.5063.6563.65213,500
11 Feb 202063.1363.6361.8462.0262.02208,900
10 Feb 202060.2763.7360.1762.8062.80363,600
07 Feb 202062.0562.0559.5960.3860.38355,900
06 Feb 202063.7064.5261.9762.4462.44281,100
05 Feb 202061.8564.6060.0963.4563.45352,800
04 Feb 202061.4262.9660.5461.1561.15374,800
03 Feb 202056.9861.0756.9860.5060.50436,200
31 Jan 202059.0059.7355.3957.5657.56591,100
30 Jan 202061.2761.2758.0959.3259.32407,400
29 Jan 202061.5863.1961.0061.8861.88295,600
28 Jan 202062.3463.5860.6161.1861.18374,000
27 Jan 202060.0162.6059.0061.7161.71381,600
24 Jan 202062.6362.6361.0362.1362.13474,400
23 Jan 202064.6064.6061.1261.8661.86472,200
22 Jan 202062.5763.5060.7061.4061.40671,700
21 Jan 202067.5067.7362.0162.1762.17509,600
17 Jan 202066.6568.2766.3967.5367.53588,300
16 Jan 202069.6870.9964.0566.6566.65965,700
15 Jan 202069.2670.7968.6169.5669.56465,200
14 Jan 202066.6670.4066.1369.3169.31923,500
13 Jan 202072.2072.2065.9067.5067.501,508,000
10 Jan 202074.2276.6972.8373.0973.09559,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more