uniQure N.V. - Ordinary Shares (QURE)

24.83
-0.47 (-1.86%)
NASDAQ · Last Trade: Nov 1st, 5:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For uniQure N.V. - Ordinary Shares (QURE)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202625.1125.2123.5624.831,895,41324.83
10/29/202624.8625.9924.6025.301,713,35425.30
10/28/202624.1525.2023.7524.971,194,36324.97
10/27/202621.7624.3121.4524.281,572,21224.28
10/26/202622.5022.6121.5221.65988,70021.65
10/23/202623.1123.2722.0422.43884,48422.43
10/22/202623.4023.8922.7823.111,546,59623.11
10/21/202623.0523.1722.3222.691,115,53522.69
10/20/202622.2022.8221.7322.711,416,97622.71
10/19/202622.1322.4521.6722.201,381,43522.20
10/16/202622.5022.5021.7021.781,294,69921.78
10/15/202621.9422.5620.7622.521,611,64122.52
10/14/202621.0021.7520.3320.973,323,40120.97
10/13/202621.6621.6620.7521.282,489,46021.28
10/12/202622.3822.5921.4921.841,409,07921.84
10/09/202622.5923.0022.2322.592,049,87922.59
10/08/202622.9223.0021.7022.541,817,62522.54
10/07/202622.9623.3022.6223.141,777,14623.14
10/06/202623.0223.8421.2023.062,824,79923.06
10/05/202622.2823.2421.3722.803,041,77322.80
10/02/202623.7223.7222.7123.461,957,29623.46
10/01/202624.3424.9023.2423.373,184,35123.37
9/30/202625.0726.6824.0124.167,442,35924.16
9/29/202623.8526.0022.4724.5129,805,66324.51
9/28/202637.6539.6637.1839.111,853,41239.11
9/25/202638.1939.1237.6238.231,176,59738.23
9/24/202642.4242.8736.8238.324,237,23838.32
9/23/202645.1745.4142.6342.761,172,29242.76
9/22/202644.5045.8044.4745.281,145,14745.28
9/21/202644.5045.0243.8144.31801,19744.31
9/18/202644.4044.5243.5644.002,098,55744.00
9/17/202643.4744.5843.0044.09798,85544.09
9/16/202643.4043.7341.6742.491,469,92742.49
9/15/202644.7344.8342.5843.101,216,04243.10
9/14/202644.2745.7544.0544.93707,53744.93
9/11/202644.6645.3044.0444.511,425,28444.51
9/10/202645.6845.8244.4044.47923,23744.47
9/09/202645.7146.9845.3746.001,354,91646.00
9/08/202643.3846.2543.0545.681,396,85545.68
9/04/202644.9145.1643.9044.50991,47644.50
9/03/202645.5046.0344.0344.861,321,51144.86
9/02/202650.7250.9745.2546.232,485,58946.23
9/01/202648.6348.8547.2947.86748,85147.86
8/31/202648.2348.8647.5948.681,643,12048.68
8/28/202649.5149.5148.2948.72843,70648.72
8/27/202650.8351.0349.5149.56778,42549.56
8/26/202650.9051.2050.0550.95900,70350.95
8/25/202648.0051.7247.9151.052,189,08651.05
8/24/202648.0048.0446.3447.46920,92447.46
8/21/202648.9149.8448.1948.37673,85848.37
8/20/202648.0049.6447.0848.891,200,73048.89
8/19/202648.0049.0246.9348.761,281,95548.76
8/18/202647.4248.2046.8747.38501,32947.38
8/17/202648.0848.5046.8747.97838,63147.97
8/14/202647.0648.7046.3148.62957,69148.62
8/13/202644.9647.2744.2247.061,130,03647.06
8/12/202645.1146.1544.9345.13737,52045.13
8/11/202646.0146.5044.6445.00983,50445.00
8/10/202646.0647.0045.1246.061,096,87846.06
8/07/202646.5948.1045.0246.421,827,86546.42
8/06/202644.1545.4843.9045.361,262,81545.36
8/05/202643.9044.5143.2244.24796,43544.24
8/04/202644.2144.7342.5643.681,287,39443.68
8/03/202643.6744.7642.2244.061,056,02744.06