Skip to main content

Uniqure Ord Shs (NQ: QURE )

5.200 -0.210 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.89 17.98 17.19 17.73 184,039 -0.13(-0.73%)
Oct 29, 2015 18.42 18.77 17.60 17.86 221,124 -0.56(-3.04%)
Oct 28, 2015 18.22 18.62 17.60 18.42 413,067 -0.03(-0.16%)
Oct 27, 2015 17.77 18.55 17.72 18.45 345,998 +1.06(+6.10%)
Oct 26, 2015 17.74 18.24 17.19 17.39 194,532 -0.57(-3.17%)
Oct 23, 2015 17.61 18.57 17.41 17.96 273,769 +0.76(+4.42%)
Oct 22, 2015 16.99 18.20 16.99 17.20 338,059 -0.04(-0.23%)
Oct 21, 2015 17.84 17.96 16.37 17.24 372,522 -0.54(-3.04%)
Oct 20, 2015 18.79 18.94 17.70 17.78 221,424 -1.08(-5.73%)
Oct 19, 2015 18.78 20.28 17.79 18.86 439,254 -0.41(-2.13%)
Oct 16, 2015 20.49 20.78 19.02 19.27 221,432 -0.89(-4.41%)
Oct 15, 2015 18.86 20.38 18.74 20.16 396,879 +1.21(+6.39%)
Oct 14, 2015 19.00 19.92 18.37 18.95 300,591 -0.13(-0.68%)
Oct 13, 2015 19.80 20.82 18.94 19.08 239,944 -1.04(-5.17%)
Oct 12, 2015 19.64 20.35 19.03 20.12 273,694 +0.56(+2.86%)
Oct 09, 2015 19.49 20.17 19.15 19.56 282,086 -0.02(-0.10%)
Oct 08, 2015 19.85 20.03 18.65 19.58 277,283 -0.43(-2.15%)
Oct 07, 2015 20.44 21.16 19.60 20.01 268,364 -0.66(-3.19%)
Oct 06, 2015 21.18 21.27 19.35 20.67 287,189 -0.90(-4.17%)
Oct 05, 2015 21.93 22.93 20.62 21.57 470,974 +0.67(+3.21%)
Oct 02, 2015 20.41 21.60 19.60 20.90 267,778 -0.02(-0.10%)
Oct 01, 2015 20.86 21.45 20.02 20.92 358,015 +0.47(+2.30%)
Sep 30, 2015 19.23 20.68 19.23 20.45 472,462 +1.46(+7.69%)
Sep 29, 2015 21.62 22.70 18.51 18.99 497,751 -2.97(-13.52%)
Sep 28, 2015 24.48 24.50 21.54 21.96 359,157 -2.54(-10.37%)
Sep 25, 2015 26.82 27.58 24.22 24.50 455,163 -2.00(-7.55%)
Sep 24, 2015 27.48 27.65 25.32 26.50 255,242 -1.02(-3.71%)
Sep 23, 2015 27.50 28.99 26.87 27.52 292,233 -0.06(-0.22%)
Sep 22, 2015 28.64 29.99 27.05 27.58 427,301 -1.51(-5.19%)
Sep 21, 2015 36.30 36.38 27.74 29.09 2,719,975 -4.32(-12.93%)
Sep 18, 2015 32.50 34.85 31.75 33.41 1,029,147 +1.91(+6.06%)
Sep 17, 2015 28.70 32.02 28.18 31.50 409,989 +2.65(+9.19%)
Sep 16, 2015 28.14 28.85 26.20 28.85 398,862 +0.71(+2.52%)
Sep 15, 2015 27.69 28.23 27.17 28.14 194,721 +0.69(+2.51%)
Sep 14, 2015 27.38 28.07 26.88 27.45 92,850 -0.05(-0.18%)
Sep 11, 2015 26.67 27.70 26.24 27.50 144,771 +0.78(+2.92%)
Sep 10, 2015 26.41 27.50 26.25 26.72 190,904 +0.13(+0.49%)
Sep 09, 2015 27.50 27.89 26.32 26.59 184,325 -0.58(-2.13%)
Sep 08, 2015 26.24 27.36 25.62 27.17 236,580 +1.58(+6.17%)
Sep 04, 2015 25.05 25.59 25.59 25.59 107,600 +0.16(+0.63%)
Sep 03, 2015 27.33 28.14 25.35 25.43 235,718 -1.95(-7.12%)
Sep 02, 2015 27.00 27.45 26.04 27.38 186,764 +0.97(+3.67%)
Sep 01, 2015 25.88 28.00 25.58 26.41 345,312 -0.38(-1.42%)
Aug 31, 2015 26.02 26.95 25.12 26.79 297,785 +1.02(+3.96%)
Aug 28, 2015 25.00 26.19 24.35 25.77 261,541 +0.54(+2.14%)
Aug 27, 2015 23.55 26.61 23.50 25.23 323,231 +0.62(+2.52%)
Aug 26, 2015 23.93 24.99 22.65 24.61 240,228 +1.01(+4.28%)
Aug 25, 2015 24.98 25.49 23.51 23.60 210,691 -0.10(-0.42%)
Aug 24, 2015 23.23 25.10 22.04 23.70 212,218 -1.49(-5.92%)
Aug 21, 2015 25.65 26.26 24.44 25.19 195,284 -0.81(-3.12%)
Aug 20, 2015 25.97 27.90 25.61 26.00 205,347 -0.21(-0.80%)
Aug 19, 2015 26.40 27.11 25.79 26.21 181,324 -0.42(-1.58%)
Aug 18, 2015 28.15 28.42 26.07 26.63 321,061 -1.69(-5.97%)
Aug 17, 2015 25.63 28.44 25.33 28.32 403,711 +2.79(+10.93%)
Aug 14, 2015 25.87 26.40 24.69 25.53 228,882 +0.15(+0.59%)
Aug 13, 2015 26.50 27.11 25.24 25.38 319,879 -1.23(-4.62%)
Aug 12, 2015 24.27 26.70 24.08 26.61 352,859 +1.91(+7.73%)
Aug 11, 2015 23.46 24.96 23.33 24.70 350,425 +0.76(+3.17%)
Aug 10, 2015 24.39 25.00 23.50 23.94 427,515 +0.30(+1.27%)
Aug 07, 2015 25.22 25.35 23.01 23.64 357,594 -1.10(-4.45%)
Aug 06, 2015 26.30 26.40 24.03 24.74 290,097 -1.36(-5.21%)
Aug 05, 2015 27.08 27.25 26.00 26.10 304,913 -0.19(-0.72%)
Aug 04, 2015 26.61 26.90 26.00 26.29 178,486 -0.18(-0.68%)
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.