Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniqure Ord Shs (NQ: QURE )

4.920 -0.150 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.650 5.740 5.490 5.700 1,086,193 +0.02(+0.35%)
Oct 30, 2023 5.660 5.850 5.620 5.680 1,085,811 +0.05(+0.89%)
Oct 27, 2023 5.830 5.830 5.590 5.630 1,428,507 -0.19(-3.26%)
Oct 26, 2023 5.840 6.020 5.780 5.820 1,363,531 -0.02(-0.34%)
Oct 25, 2023 6.140 6.161 5.840 5.840 1,115,454 -0.35(-5.65%)
Oct 24, 2023 6.050 6.310 6.050 6.190 1,243,808 +0.19(+3.17%)
Oct 23, 2023 6.080 6.090 5.870 6.000 2,038,529 -0.18(-2.91%)
Oct 20, 2023 6.190 6.360 6.140 6.180 1,167,973 +0.00(+0.00%)
Oct 19, 2023 6.190 6.310 6.110 6.180 1,326,073 +0.00(+0.00%)
Oct 18, 2023 6.270 6.390 6.145 6.180 1,000,776 -0.19(-2.98%)
Oct 17, 2023 6.260 6.530 6.220 6.370 921,944 -0.02(-0.31%)
Oct 16, 2023 6.560 6.590 6.160 6.390 995,411 -0.15(-2.29%)
Oct 13, 2023 6.320 6.630 6.320 6.540 1,135,066 +0.23(+3.65%)
Oct 12, 2023 6.920 6.980 6.270 6.310 1,251,053 -0.60(-8.68%)
Oct 11, 2023 6.860 7.020 6.770 6.910 866,701 +0.04(+0.66%)
Oct 10, 2023 6.640 6.940 6.640 6.865 983,811 +0.24(+3.62%)
Oct 09, 2023 6.890 6.960 6.480 6.625 573,031 -0.33(-4.81%)
Oct 06, 2023 6.600 7.090 6.530 6.960 952,241 +0.23(+3.42%)
Oct 05, 2023 6.120 6.900 6.120 6.730 1,751,891 +0.70(+11.61%)
Oct 04, 2023 6.320 6.330 5.950 6.030 962,544 -0.30(-4.74%)
Oct 03, 2023 6.130 6.360 5.985 6.330 1,151,007 +0.15(+2.43%)
Oct 02, 2023 6.720 6.740 6.170 6.180 1,212,437 -0.53(-7.90%)
Sep 29, 2023 6.810 6.950 6.640 6.710 862,003 -0.08(-1.18%)
Sep 28, 2023 6.910 6.930 6.670 6.790 563,566 -0.11(-1.59%)
Sep 27, 2023 6.940 7.100 6.810 6.900 531,439 -0.03(-0.43%)
Sep 26, 2023 6.870 7.290 6.850 6.930 758,937 +0.08(+1.17%)
Sep 25, 2023 7.060 6.880 6.800 6.850 880,727 -0.24(-3.39%)
Sep 22, 2023 7.080 7.180 7.005 7.090 733,438 +0.00(+0.00%)
Sep 21, 2023 7.450 7.450 7.070 7.090 803,727 -0.38(-5.09%)
Sep 20, 2023 7.620 7.835 7.450 7.470 759,562 -0.14(-1.84%)
Sep 19, 2023 7.330 7.765 7.282 7.610 831,176 +0.26(+3.54%)
Sep 18, 2023 7.940 7.940 7.345 7.350 1,559,106 -0.57(-7.20%)
Sep 15, 2023 7.590 8.000 7.550 7.920 9,608,385 +0.26(+3.39%)
Sep 14, 2023 7.760 7.890 7.620 7.660 1,066,433 -0.03(-0.39%)
Sep 13, 2023 7.510 7.820 7.460 7.690 1,470,724 +0.15(+1.99%)
Sep 12, 2023 7.880 7.895 7.530 7.540 2,328,241 -0.34(-4.31%)
Sep 11, 2023 8.000 8.060 7.810 7.880 1,342,754 -0.05(-0.63%)
Sep 08, 2023 7.730 8.130 7.550 7.930 1,370,356 +0.18(+2.32%)
Sep 07, 2023 7.720 7.840 7.550 7.750 1,525,624 -0.11(-1.40%)
Sep 06, 2023 7.920 7.993 7.685 7.860 1,638,577 +0.00(+0.00%)
Sep 05, 2023 8.520 8.520 7.400 7.860 4,148,366 -0.86(-9.86%)
Sep 01, 2023 8.800 8.970 8.630 8.720 615,389 +0.01(+0.11%)
Aug 31, 2023 8.730 8.870 8.695 8.710 548,579 -0.02(-0.23%)
Aug 30, 2023 9.010 9.100 8.600 8.730 596,203 -0.24(-2.68%)
Aug 29, 2023 8.840 9.070 8.790 8.970 541,587 +0.11(+1.24%)
Aug 28, 2023 8.640 8.877 8.520 8.860 376,475 +0.29(+3.38%)
Aug 25, 2023 8.590 8.730 8.360 8.570 352,470 +0.00(+0.00%)
Aug 24, 2023 8.770 8.780 8.490 8.570 444,563 -0.22(-2.50%)
Aug 23, 2023 8.990 9.150 8.740 8.790 537,377 -0.13(-1.46%)
Aug 22, 2023 8.890 9.030 8.680 8.920 539,228 +0.03(+0.34%)
Aug 21, 2023 8.660 9.075 8.630 8.890 695,595 +0.22(+2.54%)
Aug 18, 2023 8.260 8.720 8.200 8.670 589,120 +0.35(+4.21%)
Aug 17, 2023 8.530 8.630 8.260 8.320 623,602 -0.19(-2.23%)
Aug 16, 2023 8.850 8.850 8.470 8.510 536,836 -0.40(-4.49%)
Aug 15, 2023 8.600 8.940 8.550 8.910 477,266 +0.27(+3.12%)
Aug 14, 2023 8.440 8.690 8.250 8.640 614,487 +0.10(+1.17%)
Aug 11, 2023 8.520 8.680 8.460 8.540 454,305 -0.02(-0.23%)
Aug 10, 2023 8.580 8.860 8.515 8.560 448,052 -0.01(-0.12%)
Aug 09, 2023 8.620 8.740 8.400 8.570 639,190 -0.01(-0.12%)
Aug 08, 2023 8.840 8.860 8.520 8.580 1,134,179 -0.34(-3.81%)
Aug 07, 2023 9.460 9.460 8.905 8.920 1,092,643 -0.50(-5.31%)
Aug 04, 2023 9.690 9.870 9.355 9.420 738,313 -0.24(-2.48%)
Aug 03, 2023 10.06 10.16 9.540 9.660 727,607 -0.40(-3.98%)
Aug 02, 2023 10.38 10.58 10.02 10.06 1,176,224 -0.56(-5.27%)
Aug 01, 2023 10.44 10.65 10.15 10.62 868,049 +0.25(+2.41%)
Jul 31, 2023 9.920 10.45 9.900 10.37 897,503 +0.51(+5.17%)
Jul 28, 2023 9.590 9.990 9.510 9.860 1,101,807 +0.35(+3.68%)
Jul 27, 2023 9.500 9.630 9.330 9.510 1,110,459 +0.01(+0.11%)
Jul 26, 2023 9.510 9.600 9.395 9.500 581,007 -0.01(-0.11%)
Jul 25, 2023 9.700 9.850 9.470 9.510 620,108 -0.22(-2.26%)
Jul 24, 2023 10.00 10.03 9.645 9.730 846,183 -0.29(-2.89%)
Jul 21, 2023 10.03 10.13 9.750 10.02 1,002,546 +0.07(+0.70%)
Jul 20, 2023 10.26 10.30 9.930 9.950 955,131 -0.36(-3.49%)
Jul 19, 2023 10.59 10.76 10.26 10.31 681,347 -0.32(-3.01%)
Jul 18, 2023 10.62 10.78 10.54 10.63 585,528 -0.02(-0.19%)
Jul 17, 2023 10.82 10.99 10.62 10.65 584,898 -0.24(-2.20%)
Jul 14, 2023 11.03 11.09 10.84 10.89 808,547 -0.06(-0.55%)
Jul 13, 2023 11.13 11.20 10.92 10.95 811,596 -0.23(-2.06%)
Jul 12, 2023 11.54 11.59 11.14 11.18 756,586 -0.19(-1.67%)
Jul 11, 2023 11.55 11.55 11.21 11.37 1,004,944 -0.18(-1.56%)
Jul 10, 2023 11.34 11.62 11.22 11.55 872,553 +0.20(+1.76%)
Jul 07, 2023 11.65 11.82 11.21 11.35 622,270 -0.29(-2.49%)
Jul 06, 2023 11.69 11.70 11.37 11.64 598,444 -0.14(-1.19%)
Jul 05, 2023 11.85 11.90 11.49 11.78 981,869 -0.05(-0.42%)
Jul 03, 2023 11.43 11.95 11.37 11.83 402,420 +0.37(+3.23%)
Jun 30, 2023 11.25 11.65 11.03 11.46 1,368,691 +0.34(+3.06%)
Jun 29, 2023 11.16 11.24 11.06 11.12 1,054,356 -0.04(-0.36%)
Jun 28, 2023 11.27 11.46 11.08 11.16 1,204,819 -0.11(-0.98%)
Jun 27, 2023 11.28 11.47 11.07 11.27 840,197 -0.20(-1.74%)
Jun 26, 2023 11.27 11.76 11.26 11.47 978,853 +0.02(+0.17%)
Jun 23, 2023 11.03 11.65 10.93 11.45 1,744,669 +0.31(+2.78%)
Jun 22, 2023 11.71 11.94 11.02 11.14 3,011,342 -0.48(-4.13%)
Jun 21, 2023 13.18 13.25 10.51 11.62 10,321,773 -7.82(-40.23%)
Jun 20, 2023 19.46 19.63 18.71 19.44 828,728 -0.01(-0.05%)
Jun 16, 2023 19.22 19.49 18.51 19.45 1,557,582 +0.44(+2.31%)
Jun 15, 2023 19.38 19.73 18.68 19.01 834,161 -2.61(-12.07%)
May 08, 2023 21.41 21.74 20.91 21.62 679,951 +0.29(+1.36%)
May 05, 2023 21.21 21.62 20.82 21.33 396,059 +0.18(+0.85%)
May 04, 2023 20.73 21.34 20.14 21.15 502,770 +0.42(+2.03%)
May 03, 2023 20.25 21.02 20.11 20.73 1,210,232 +0.56(+2.78%)
May 02, 2023 20.10 20.42 19.34 20.17 612,832 +0.06(+0.30%)
May 01, 2023 19.40 20.47 19.40 20.11 471,204 +0.70(+3.61%)
Apr 28, 2023 19.05 19.55 18.72 19.41 365,859 +0.44(+2.32%)
Apr 27, 2023 19.40 19.53 18.93 18.97 314,165 -0.37(-1.91%)
Apr 26, 2023 19.46 19.90 19.12 19.34 364,223 -0.15(-0.77%)
Apr 25, 2023 19.69 20.17 19.23 19.49 338,079 -0.23(-1.17%)
Apr 24, 2023 19.64 20.00 19.54 19.72 246,001 -0.06(-0.30%)
Apr 21, 2023 19.45 19.94 19.45 19.78 350,353 +0.29(+1.49%)
Apr 20, 2023 19.13 19.70 19.02 19.49 403,130 +0.11(+0.57%)
Apr 19, 2023 19.12 19.76 19.01 19.38 296,159 +0.07(+0.36%)
Apr 18, 2023 20.18 20.18 19.13 19.31 306,865 -0.71(-3.55%)
Apr 17, 2023 19.68 20.49 19.46 20.02 547,289 +0.47(+2.40%)
Apr 14, 2023 19.51 19.61 18.80 19.55 357,901 +0.03(+0.15%)
Apr 13, 2023 18.57 19.78 18.52 19.52 636,740 +1.05(+5.68%)
Apr 12, 2023 18.93 19.06 18.39 18.47 381,253 -0.29(-1.55%)
Apr 11, 2023 19.03 19.26 18.63 18.76 326,015 -0.20(-1.05%)
Apr 10, 2023 19.47 19.47 18.87 18.96 581,434 -0.60(-3.07%)
Apr 06, 2023 19.37 20.05 19.19 19.56 363,798 +0.15(+0.77%)
Apr 05, 2023 19.49 19.95 19.21 19.41 764,832 -0.43(-2.17%)
Apr 04, 2023 20.18 20.57 19.50 19.84 652,268 -0.35(-1.73%)
Apr 03, 2023 20.10 20.74 19.75 20.19 616,323 +0.05(+0.25%)
Mar 31, 2023 19.83 20.19 19.63 20.14 762,725 +0.34(+1.72%)
Mar 30, 2023 20.30 20.63 19.15 19.80 560,778 -0.41(-2.03%)
Mar 29, 2023 20.31 20.59 19.70 20.21 613,469 +0.14(+0.70%)
Mar 28, 2023 20.01 20.19 19.70 20.07 291,038 -0.06(-0.30%)
Mar 27, 2023 19.97 20.27 19.78 20.13 293,875 +0.19(+0.95%)
Mar 24, 2023 19.85 20.12 19.53 19.94 483,979 -0.01(-0.05%)
Mar 23, 2023 18.96 20.05 18.54 19.95 751,440 +1.25(+6.68%)
Mar 22, 2023 19.39 19.39 18.65 18.70 389,479 -0.75(-3.86%)
Mar 21, 2023 19.50 19.95 19.33 19.45 431,924 +0.15(+0.78%)
Mar 20, 2023 19.44 19.44 18.91 19.30 321,609 -0.04(-0.21%)
Mar 17, 2023 19.45 19.57 18.79 19.34 1,212,675 -0.41(-2.08%)
Mar 16, 2023 19.08 19.85 18.82 19.75 464,236 +0.47(+2.44%)
Mar 15, 2023 19.44 19.73 19.14 19.28 358,417 -0.61(-3.07%)
Mar 14, 2023 20.00 20.41 19.69 19.89 456,298 +0.32(+1.64%)
Mar 13, 2023 18.01 19.85 18.01 19.57 720,124 +0.40(+2.09%)
Mar 10, 2023 20.19 20.21 18.90 19.17 1,004,027 -1.20(-5.89%)
Mar 09, 2023 21.36 21.62 20.09 20.37 679,334 -0.90(-4.23%)
Mar 08, 2023 21.33 21.54 20.79 21.27 558,990 -0.05(-0.23%)
Mar 07, 2023 20.85 21.48 20.68 21.32 885,720 +0.47(+2.25%)
Mar 06, 2023 21.18 21.18 20.45 20.85 412,402 -0.34(-1.60%)
Mar 03, 2023 21.75 21.97 20.79 21.19 731,554 -0.41(-1.90%)
Mar 02, 2023 21.37 21.62 20.84 21.60 316,011 +0.08(+0.37%)
Mar 01, 2023 20.90 21.80 20.82 21.52 469,324 +0.56(+2.67%)
Feb 28, 2023 21.02 21.64 20.75 20.96 650,927 -0.04(-0.19%)
Feb 27, 2023 20.78 21.37 19.20 21.00 1,196,405 +1.04(+5.21%)
Feb 24, 2023 19.84 20.16 19.34 19.96 475,315 -0.10(-0.50%)
Feb 23, 2023 20.04 20.54 19.55 20.06 510,376 +0.17(+0.85%)
Feb 22, 2023 20.12 20.41 19.76 19.89 655,875 -0.19(-0.95%)
Feb 21, 2023 20.48 20.48 20.01 20.08 624,295 -0.63(-3.04%)
Feb 17, 2023 20.01 20.78 19.78 20.71 385,760 +0.55(+2.73%)
Feb 16, 2023 20.01 20.60 19.75 20.16 586,253 -0.17(-0.84%)
Feb 15, 2023 20.35 20.60 19.90 20.33 710,929 -0.25(-1.21%)
Feb 14, 2023 21.91 21.91 20.15 20.58 979,207 -0.78(-3.65%)
Feb 13, 2023 21.41 21.61 21.00 21.36 267,348 -0.06(-0.28%)
Feb 10, 2023 21.84 21.86 21.03 21.42 429,216 -0.42(-1.92%)
Feb 09, 2023 22.33 22.64 21.70 21.84 436,103 -0.31(-1.40%)
Feb 08, 2023 22.90 22.90 22.04 22.15 311,019 -0.77(-3.36%)
Feb 07, 2023 22.54 22.99 22.26 22.92 398,876 +0.45(+2.00%)
Feb 06, 2023 22.47 22.85 22.10 22.47 548,146 -0.05(-0.22%)
Feb 03, 2023 21.97 22.75 21.89 22.52 510,281 +0.15(+0.67%)
Feb 02, 2023 22.00 22.71 21.80 22.37 626,372 +0.73(+3.37%)
Feb 01, 2023 21.29 21.98 21.18 21.64 617,594 +0.39(+1.84%)
Jan 31, 2023 20.89 21.50 20.89 21.25 500,124 +0.61(+2.96%)
Jan 30, 2023 21.08 21.10 20.52 20.64 354,816 -0.60(-2.82%)
Jan 27, 2023 21.40 21.64 20.88 21.24 380,095 -0.15(-0.70%)
Jan 26, 2023 21.74 21.78 21.02 21.39 300,591 -0.21(-0.97%)
Jan 25, 2023 21.37 21.61 20.70 21.60 308,376 +0.07(+0.33%)
Jan 24, 2023 21.02 21.70 20.72 21.53 411,592 +0.41(+1.94%)
Jan 23, 2023 21.87 21.87 21.05 21.12 527,827 -0.77(-3.52%)
Jan 20, 2023 21.47 21.98 21.13 21.89 523,020 +0.64(+3.01%)
Jan 19, 2023 21.93 21.93 21.10 21.25 475,798 -0.87(-3.93%)
Jan 18, 2023 22.59 23.42 22.04 22.12 532,811 -0.40(-1.78%)
Jan 17, 2023 23.08 23.29 22.33 22.52 672,643 -0.55(-2.38%)
Jan 13, 2023 22.03 23.46 22.03 23.07 717,221 +0.82(+3.69%)
Jan 12, 2023 21.21 22.31 20.83 22.25 636,260 +1.05(+4.95%)
Jan 11, 2023 21.50 21.67 20.82 21.20 603,746 -0.29(-1.35%)
Jan 10, 2023 21.00 21.79 20.88 21.49 572,886 +0.43(+2.04%)
Jan 09, 2023 23.12 23.18 20.92 21.06 1,220,157 -1.91(-8.32%)
Jan 06, 2023 22.56 23.41 22.01 22.97 381,090 +0.44(+1.95%)
Jan 05, 2023 22.37 22.78 21.92 22.53 591,806 +0.00(+0.00%)
Jan 04, 2023 21.84 22.56 21.62 22.53 786,972 +0.69(+3.16%)
Jan 03, 2023 22.86 23.01 21.73 21.84 499,089 -0.83(-3.66%)
Dec 30, 2022 22.65 22.74 21.96 22.67 375,162 +0.00(+0.00%)
Dec 29, 2022 22.25 23.40 22.15 22.67 440,218 +0.49(+2.21%)
Dec 28, 2022 22.61 22.80 21.97 22.18 298,949 -0.42(-1.86%)
Dec 27, 2022 23.25 23.50 22.53 22.60 397,314 -0.69(-2.96%)
Dec 23, 2022 23.67 24.19 22.87 23.29 474,238 -0.42(-1.77%)
Dec 22, 2022 23.16 23.90 23.13 23.71 619,716 +0.20(+0.85%)
Dec 21, 2022 23.21 23.98 23.07 23.51 549,011 +0.48(+2.08%)
Dec 20, 2022 21.87 23.03 21.75 23.03 625,180 +1.08(+4.92%)
Dec 19, 2022 23.25 23.42 21.58 21.95 850,570 -1.16(-5.02%)
Dec 16, 2022 23.04 23.63 22.80 23.11 2,421,356 +0.03(+0.13%)
Dec 15, 2022 23.20 23.69 22.97 23.08 638,333 -0.44(-1.87%)
Dec 14, 2022 23.20 24.25 23.09 23.52 562,972 +0.06(+0.26%)
Dec 13, 2022 23.45 24.14 23.09 23.46 786,288 +0.47(+2.04%)
Dec 12, 2022 22.32 23.57 22.07 22.99 639,740 +0.69(+3.09%)
Dec 09, 2022 22.93 23.02 22.06 22.30 677,799 -0.78(-3.38%)
Dec 08, 2022 23.86 24.27 22.89 23.08 458,610 -0.65(-2.74%)
Dec 07, 2022 24.17 24.47 23.70 23.73 428,698 -0.51(-2.10%)
Dec 06, 2022 25.62 25.74 24.18 24.24 633,663 -1.41(-5.50%)
Dec 05, 2022 25.81 26.30 25.37 25.65 682,470 -0.38(-1.46%)
Dec 02, 2022 25.39 26.71 25.39 26.03 1,468,227 -0.26(-0.99%)
Dec 01, 2022 26.48 27.12 26.11 26.29 432,017 -0.06(-0.23%)
Nov 30, 2022 25.89 26.66 25.32 26.35 881,711 +0.66(+2.57%)
Nov 29, 2022 27.00 28.25 25.42 25.69 1,256,642 -1.63(-5.97%)
Nov 28, 2022 26.79 27.97 26.50 27.32 1,186,997 +0.42(+1.56%)
Nov 25, 2022 26.71 27.48 26.20 26.90 1,209,328 +0.54(+2.05%)
Nov 23, 2022 23.76 26.38 23.68 26.36 3,166,537 +3.36(+14.61%)
Nov 22, 2022 21.61 23.92 20.81 23.00 1,394,191 +1.52(+7.08%)
Nov 21, 2022 22.25 22.50 21.46 21.48 414,730 -0.70(-3.16%)
Nov 18, 2022 22.59 22.59 21.83 22.18 339,195 -0.07(-0.31%)
Nov 17, 2022 21.66 22.30 21.15 22.25 511,958 +0.57(+2.63%)
Nov 16, 2022 21.82 22.13 20.96 21.68 471,990 -0.22(-1.00%)
Nov 15, 2022 22.54 22.69 21.12 21.90 775,153 +0.05(+0.23%)
Nov 14, 2022 22.01 22.36 21.40 21.85 693,409 -0.25(-1.13%)
Nov 11, 2022 20.47 22.44 20.47 22.10 965,254 +1.58(+7.70%)
Nov 10, 2022 19.67 20.68 19.43 20.52 785,502 +1.99(+10.74%)
Nov 09, 2022 19.11 19.14 18.51 18.53 340,236 -0.70(-3.64%)
Nov 08, 2022 18.92 19.42 18.75 19.23 538,293 +0.37(+1.96%)
Nov 07, 2022 19.29 19.61 18.80 18.86 349,490 -0.38(-1.98%)
Nov 04, 2022 19.50 19.50 18.51 19.24 752,557 -0.43(-2.19%)
Nov 03, 2022 19.78 20.60 19.49 19.67 616,223 -0.54(-2.67%)
Nov 02, 2022 19.48 20.91 19.20 20.21 888,935 +1.37(+7.27%)
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.