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

Uniqure Ord Shs (NQ: QURE )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2017 14.63 15.46 14.63 15.14 461,322 +0.58(+3.98%)
Nov 29, 2017 14.75 14.92 14.27 14.56 408,736 -0.19(-1.29%)
Nov 28, 2017 14.90 14.99 14.56 14.75 375,557 -0.19(-1.27%)
Nov 27, 2017 15.75 15.84 14.82 14.94 263,241 -0.87(-5.50%)
Nov 24, 2017 15.33 16.24 15.00 15.81 367,568 +0.59(+3.88%)
Nov 22, 2017 14.90 15.54 14.68 15.22 417,709 +0.29(+1.94%)
Nov 21, 2017 15.02 15.23 14.35 14.93 473,341 -0.09(-0.60%)
Nov 20, 2017 15.00 15.48 14.75 15.02 508,204 -0.02(-0.13%)
Nov 17, 2017 14.99 15.23 14.72 15.04 209,219 -0.05(-0.33%)
Nov 16, 2017 14.95 15.81 14.66 15.09 361,069 +0.31(+2.10%)
Nov 15, 2017 15.20 15.20 13.71 14.78 650,416 -0.77(-4.95%)
Nov 14, 2017 15.25 15.77 15.05 15.55 235,978 +0.19(+1.24%)
Nov 13, 2017 15.82 15.87 15.00 15.36 242,778 -0.53(-3.34%)
Nov 10, 2017 15.54 15.98 15.36 15.89 221,505 +0.18(+1.15%)
Nov 09, 2017 16.34 16.37 15.40 15.71 469,919 -0.75(-4.56%)
Nov 08, 2017 16.17 16.74 15.52 16.46 499,602 +0.52(+3.26%)
Nov 07, 2017 16.17 16.17 15.21 15.94 532,242 +0.39(+2.51%)
Nov 06, 2017 16.00 16.01 15.02 15.55 393,254 -0.39(-2.45%)
Nov 03, 2017 14.62 16.54 14.54 15.94 826,106 +1.43(+9.86%)
Nov 02, 2017 14.62 14.86 14.29 14.51 353,887 -0.03(-0.21%)
Nov 01, 2017 14.90 15.34 14.22 14.54 832,185 -0.36(-2.42%)
Oct 31, 2017 15.38 15.85 14.89 14.90 414,431 -0.52(-3.37%)
Oct 30, 2017 15.35 16.22 15.11 15.42 624,082 +0.04(+0.26%)
Oct 27, 2017 15.75 15.75 14.95 15.38 682,255 -0.32(-2.04%)
Oct 26, 2017 16.73 16.76 14.99 15.70 1,460,692 -1.30(-7.65%)
Oct 25, 2017 17.86 18.15 16.35 17.00 5,774,421 -1.78(-9.48%)
Oct 24, 2017 18.43 19.49 17.35 18.78 1,795,742 +0.26(+1.40%)
Oct 23, 2017 19.27 21.35 17.80 18.52 2,971,259 -0.75(-3.89%)
Oct 20, 2017 16.75 19.34 16.05 19.27 9,934,411 +4.11(+27.11%)
Oct 19, 2017 12.15 15.99 11.55 15.16 8,555,354 +5.69(+60.08%)
Oct 18, 2017 11.71 11.71 9.470 9.470 517,043 -2.20(-18.85%)
Oct 17, 2017 12.19 12.19 11.52 11.67 337,862 -0.31(-2.59%)
Oct 16, 2017 10.85 12.25 10.60 11.98 663,010 +1.27(+11.86%)
Oct 13, 2017 11.05 11.11 10.65 10.71 119,813 -0.38(-3.43%)
Oct 12, 2017 10.75 11.11 10.61 11.09 132,529 +0.41(+3.84%)
Oct 11, 2017 10.94 11.64 10.64 10.68 155,904 -0.28(-2.55%)
Oct 10, 2017 10.60 11.06 10.47 10.96 168,475 +0.39(+3.69%)
Oct 09, 2017 10.75 10.80 10.45 10.57 74,756 -0.13(-1.21%)
Oct 06, 2017 10.93 10.94 10.43 10.70 268,814 +0.09(+0.85%)
Oct 05, 2017 10.39 10.85 10.15 10.61 261,142 +0.36(+3.51%)
Oct 04, 2017 10.06 10.35 9.980 10.25 152,600 +0.22(+2.19%)
Oct 03, 2017 10.31 10.41 9.800 10.03 244,978 -0.36(-3.46%)
Oct 02, 2017 9.700 10.43 9.700 10.39 281,864 +0.79(+8.23%)
Sep 29, 2017 9.010 9.670 8.790 9.600 166,680 +0.53(+5.84%)
Sep 28, 2017 8.700 9.200 8.660 9.070 88,103 +0.29(+3.30%)
Sep 27, 2017 8.990 9.290 8.690 8.780 137,329 -0.02(-0.23%)
Sep 26, 2017 9.010 9.350 8.700 8.800 147,768 -0.30(-3.30%)
Sep 25, 2017 9.600 9.800 8.850 9.100 170,275 -0.48(-5.01%)
Sep 22, 2017 9.790 9.805 8.760 9.580 282,937 +0.07(+0.74%)
Sep 21, 2017 8.550 9.640 8.450 9.510 516,068 +1.02(+12.01%)
Sep 20, 2017 8.270 8.627 8.220 8.490 173,521 +0.33(+4.04%)
Sep 19, 2017 8.360 8.470 8.140 8.160 50,669 -0.31(-3.66%)
Sep 18, 2017 8.240 8.480 8.240 8.470 72,317 +0.23(+2.79%)
Sep 15, 2017 8.140 8.360 7.968 8.240 49,856 +0.11(+1.35%)
Sep 14, 2017 8.060 8.200 7.980 8.130 33,755 +0.09(+1.12%)
Sep 13, 2017 8.200 8.250 7.980 8.040 43,845 -0.16(-1.95%)
Sep 12, 2017 8.400 8.470 8.100 8.200 47,821 -0.24(-2.84%)
Sep 11, 2017 8.320 8.500 8.270 8.440 67,944 +0.08(+0.96%)
Sep 08, 2017 8.500 8.500 8.180 8.360 86,014 -0.12(-1.42%)
Sep 07, 2017 8.041 8.500 8.035 8.480 95,997 +0.44(+5.47%)
Sep 06, 2017 7.640 8.080 7.520 8.040 94,140 +0.34(+4.42%)
Sep 05, 2017 7.850 8.030 7.660 7.700 107,176 -0.28(-3.51%)
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.