UK markets open in 1 hour 20 minutes
NIKKEI 225
37,081.43 -998.27 (-2.62%) HANG SENG
16,190.68 -195.19 (-1.19%) CRUDE OIL
84.70 +1.97 (+2.38%) GOLD FUTURES
2,398.50 +0.50 (+0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,810.85 +390.82 (+0.79%)
uniQure N.V. (QURE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.6600 | 4.7600 | 4.6550 | 4.7100 | 4.7100 | 440,700 |
| 17 Apr 2024 | 4.7300 | 4.7650 | 4.6100 | 4.6700 | 4.6700 | 825,600 |
| 16 Apr 2024 | 4.7100 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 432,900 |
| 15 Apr 2024 | 4.7900 | 4.8250 | 4.6210 | 4.7400 | 4.7400 | 669,300 |
| 12 Apr 2024 | 4.9600 | 5.0300 | 4.7200 | 4.7800 | 4.7800 | 1,220,600 |
| 11 Apr 2024 | 5.0900 | 5.1600 | 4.9750 | 5.0300 | 5.0300 | 533,100 |
| 10 Apr 2024 | 4.9900 | 5.0600 | 4.9500 | 5.0200 | 5.0200 | 1,009,800 |
| 09 Apr 2024 | 5.2300 | 5.3100 | 5.1200 | 5.2000 | 5.2000 | 483,300 |
| 08 Apr 2024 | 5.1700 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 563,900 |
| 05 Apr 2024 | 5.1500 | 5.2500 | 5.0800 | 5.1500 | 5.1500 | 795,400 |
| 04 Apr 2024 | 5.4100 | 5.4800 | 5.1550 | 5.2000 | 5.2000 | 427,100 |
| 03 Apr 2024 | 4.9600 | 5.3300 | 4.9600 | 5.3200 | 5.3200 | 605,500 |
| 02 Apr 2024 | 5.0500 | 5.1200 | 4.9800 | 4.9800 | 4.9800 | 751,300 |
| 01 Apr 2024 | 5.2000 | 5.2200 | 4.9820 | 5.2100 | 5.2100 | 846,400 |
| 28 Mar 2024 | 5.3500 | 5.4000 | 5.1600 | 5.2000 | 5.2000 | 767,700 |
| 27 Mar 2024 | 5.3200 | 5.4500 | 5.2350 | 5.4100 | 5.4100 | 600,700 |
| 26 Mar 2024 | 5.3900 | 5.4200 | 5.2550 | 5.3200 | 5.3200 | 447,300 |
| 25 Mar 2024 | 5.2500 | 5.4400 | 5.2500 | 5.3500 | 5.3500 | 446,200 |
| 22 Mar 2024 | 5.1600 | 5.3100 | 5.0400 | 5.2800 | 5.2800 | 519,400 |
| 21 Mar 2024 | 5.2400 | 5.2600 | 5.0900 | 5.1900 | 5.1900 | 665,100 |
| 20 Mar 2024 | 5.1400 | 5.2650 | 4.9500 | 5.2300 | 5.2300 | 594,700 |
| 19 Mar 2024 | 4.9700 | 5.1600 | 4.9510 | 5.1300 | 5.1300 | 736,400 |
| 18 Mar 2024 | 5.2600 | 5.3200 | 4.9500 | 4.9700 | 4.9700 | 1,440,700 |
| 15 Mar 2024 | 4.8200 | 5.2100 | 4.7600 | 5.1700 | 5.1700 | 6,746,300 |
| 14 Mar 2024 | 5.1100 | 5.1100 | 4.8000 | 4.8200 | 4.8200 | 1,177,400 |
| 13 Mar 2024 | 5.1500 | 5.2400 | 5.0200 | 5.1100 | 5.1100 | 1,191,000 |
| 12 Mar 2024 | 5.2200 | 5.2200 | 4.9000 | 5.1500 | 5.1500 | 1,281,900 |
| 11 Mar 2024 | 5.2100 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 1,243,300 |
| 08 Mar 2024 | 5.3200 | 5.5200 | 5.1250 | 5.2200 | 5.2200 | 737,900 |
| 07 Mar 2024 | 5.1800 | 5.3100 | 5.1310 | 5.2800 | 5.2800 | 1,374,800 |
| 06 Mar 2024 | 5.0300 | 5.1900 | 4.9800 | 5.1800 | 5.1800 | 865,300 |
| 05 Mar 2024 | 5.1100 | 5.2550 | 5.0050 | 5.0400 | 5.0400 | 913,600 |
| 04 Mar 2024 | 5.5300 | 5.5300 | 5.0950 | 5.1600 | 5.1600 | 1,563,600 |
| 01 Mar 2024 | 5.8100 | 5.9800 | 5.4700 | 5.5900 | 5.5900 | 2,181,600 |
| 29 Feb 2024 | 6.1200 | 6.3500 | 5.5300 | 5.7500 | 5.7500 | 2,419,300 |
| 28 Feb 2024 | 6.7900 | 6.8700 | 6.3800 | 6.6900 | 6.6900 | 1,042,000 |
| 27 Feb 2024 | 6.5000 | 6.8000 | 6.2300 | 6.7500 | 6.7500 | 1,301,900 |
| 26 Feb 2024 | 6.3500 | 6.5250 | 6.2300 | 6.3800 | 6.3800 | 909,700 |
| 23 Feb 2024 | 6.2800 | 6.3750 | 6.1400 | 6.3200 | 6.3200 | 619,100 |
| 22 Feb 2024 | 6.2800 | 6.4400 | 6.2200 | 6.2800 | 6.2800 | 589,700 |
| 21 Feb 2024 | 6.2400 | 6.3000 | 6.0800 | 6.2600 | 6.2600 | 648,800 |
| 20 Feb 2024 | 5.8500 | 6.2700 | 5.7800 | 6.2500 | 6.2500 | 1,035,800 |
| 16 Feb 2024 | 5.4700 | 5.8650 | 5.3500 | 5.8500 | 5.8500 | 939,600 |
| 15 Feb 2024 | 5.3300 | 5.5800 | 5.3250 | 5.4800 | 5.4800 | 983,600 |
| 14 Feb 2024 | 5.4200 | 5.4800 | 5.2000 | 5.2900 | 5.2900 | 905,000 |
| 13 Feb 2024 | 5.7100 | 5.7800 | 5.3200 | 5.3200 | 5.3200 | 1,384,900 |
| 12 Feb 2024 | 5.9800 | 6.0900 | 5.8550 | 5.9500 | 5.9500 | 971,600 |
| 09 Feb 2024 | 5.5400 | 5.9400 | 5.5050 | 5.9300 | 5.9300 | 1,081,000 |
| 08 Feb 2024 | 5.6000 | 5.6400 | 5.4300 | 5.4700 | 5.4700 | 715,100 |
| 07 Feb 2024 | 5.9600 | 5.9600 | 5.6000 | 5.6100 | 5.6100 | 551,100 |
| 06 Feb 2024 | 5.5000 | 5.9800 | 5.3400 | 5.9600 | 5.9600 | 865,700 |
| 05 Feb 2024 | 5.2900 | 5.4400 | 5.1900 | 5.4200 | 5.4200 | 716,800 |
| 02 Feb 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3900 | 5.3900 | 746,800 |
| 01 Feb 2024 | 5.6100 | 5.6900 | 5.4250 | 5.5600 | 5.5600 | 1,094,700 |
| 31 Jan 2024 | 5.7300 | 5.8700 | 5.5500 | 5.5600 | 5.5600 | 641,200 |
| 30 Jan 2024 | 5.9400 | 5.9450 | 5.6800 | 5.7600 | 5.7600 | 789,300 |
| 29 Jan 2024 | 5.8300 | 5.9900 | 5.6300 | 5.9900 | 5.9900 | 892,700 |
| 26 Jan 2024 | 5.8200 | 5.9500 | 5.7700 | 5.8300 | 5.8300 | 562,700 |
| 25 Jan 2024 | 5.7200 | 5.8300 | 5.5150 | 5.7600 | 5.7600 | 1,207,900 |
| 24 Jan 2024 | 5.9400 | 5.9600 | 5.6300 | 5.6500 | 5.6500 | 939,600 |
| 23 Jan 2024 | 5.9100 | 6.0400 | 5.6700 | 5.8550 | 5.8550 | 1,273,200 |
| 22 Jan 2024 | 5.5900 | 5.7100 | 5.4900 | 5.7000 | 5.7000 | 1,208,200 |
| 19 Jan 2024 | 5.5800 | 5.6500 | 5.4700 | 5.5500 | 5.5500 | 1,069,300 |
| 18 Jan 2024 | 5.8000 | 5.8800 | 5.4900 | 5.5200 | 5.5200 | 1,012,800 |
| 17 Jan 2024 | 5.7500 | 5.9000 | 5.5900 | 5.6900 | 5.6900 | 886,400 |
| 16 Jan 2024 | 6.1400 | 6.1600 | 5.8480 | 5.8800 | 5.8800 | 1,548,200 |
| 12 Jan 2024 | 6.4200 | 6.5950 | 6.1600 | 6.1800 | 6.1800 | 1,067,800 |
| 11 Jan 2024 | 6.5000 | 6.5000 | 6.2200 | 6.3200 | 6.3200 | 1,335,900 |
| 10 Jan 2024 | 6.6200 | 6.6600 | 6.2400 | 6.5000 | 6.5000 | 1,580,700 |
| 09 Jan 2024 | 6.7100 | 6.8400 | 6.5950 | 6.6200 | 6.6200 | 667,900 |
| 08 Jan 2024 | 6.5600 | 6.8700 | 6.3400 | 6.8000 | 6.8000 | 1,108,600 |
| 05 Jan 2024 | 6.6900 | 6.6900 | 6.4000 | 6.5600 | 6.5600 | 637,200 |
| 04 Jan 2024 | 6.6900 | 6.9100 | 6.5400 | 6.7800 | 6.7800 | 586,100 |
| 03 Jan 2024 | 6.8500 | 6.9300 | 6.6650 | 6.6800 | 6.6800 | 619,600 |
| 02 Jan 2024 | 6.7300 | 7.1200 | 6.6000 | 6.9300 | 6.9300 | 813,500 |
| 29 Dec 2023 | 6.8300 | 6.8600 | 6.6050 | 6.7700 | 6.7700 | 955,500 |
| 28 Dec 2023 | 6.8000 | 6.9700 | 6.6500 | 6.8300 | 6.8300 | 980,100 |
| 27 Dec 2023 | 7.0300 | 7.1000 | 6.7550 | 6.8000 | 6.8000 | 855,900 |
| 26 Dec 2023 | 6.3900 | 7.0500 | 6.3200 | 7.0000 | 7.0000 | 1,503,900 |
| 22 Dec 2023 | 6.3100 | 6.6900 | 6.2200 | 6.3200 | 6.3200 | 1,163,500 |
| 21 Dec 2023 | 6.3100 | 6.5200 | 6.1800 | 6.2600 | 6.2600 | 1,265,600 |
| 20 Dec 2023 | 6.7600 | 6.9500 | 6.2100 | 6.2350 | 6.2350 | 1,990,100 |
| 19 Dec 2023 | 8.0300 | 8.0300 | 6.0850 | 6.6400 | 6.6400 | 5,185,500 |
| 18 Dec 2023 | 8.2900 | 8.3240 | 7.8200 | 7.9800 | 7.9800 | 1,115,300 |
| 15 Dec 2023 | 8.1700 | 8.6600 | 8.0700 | 8.2700 | 8.2700 | 1,716,400 |
| 14 Dec 2023 | 7.9700 | 8.1900 | 7.6400 | 8.1000 | 8.1000 | 1,671,800 |
| 13 Dec 2023 | 7.1100 | 7.7400 | 7.0500 | 7.7400 | 7.7400 | 1,011,000 |
| 12 Dec 2023 | 7.1400 | 7.1500 | 6.9150 | 7.1500 | 7.1500 | 749,000 |
| 11 Dec 2023 | 7.2000 | 7.2500 | 6.9800 | 7.1400 | 7.1400 | 891,700 |
| 08 Dec 2023 | 7.2300 | 7.2700 | 6.9500 | 7.1650 | 7.1650 | 1,345,400 |
| 07 Dec 2023 | 7.0700 | 7.4100 | 6.9900 | 7.3000 | 7.3000 | 1,315,000 |
| 06 Dec 2023 | 6.8900 | 7.2400 | 6.7900 | 7.0500 | 7.0500 | 589,000 |
| 05 Dec 2023 | 7.0100 | 7.0700 | 6.7150 | 6.7300 | 6.7300 | 941,200 |
| 04 Dec 2023 | 7.1600 | 7.3400 | 6.9400 | 7.1000 | 7.1000 | 709,300 |
| 01 Dec 2023 | 6.7900 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 1,121,500 |
| 30 Nov 2023 | 6.8400 | 7.0000 | 6.7200 | 6.7800 | 6.7800 | 2,204,200 |
| 29 Nov 2023 | 6.9800 | 7.3000 | 6.7100 | 6.8000 | 6.8000 | 1,435,300 |
| 28 Nov 2023 | 6.7800 | 7.0000 | 6.6400 | 6.9800 | 6.9800 | 1,125,900 |
| 27 Nov 2023 | 6.9300 | 7.1400 | 6.5950 | 7.0200 | 7.0200 | 1,407,700 |
| 24 Nov 2023 | 6.7700 | 7.1000 | 6.7600 | 6.8800 | 6.8800 | 265,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.