Uniqure Ord Shs (NQ: QURE )

28.46 USD +0.22 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 28.27 28.46 27.74 28.46 450,130 +0.22(+0.78%)
Oct 21, 2021 28.59 28.69 28.03 28.24 328,441 -0.23(-0.81%)
Oct 20, 2021 28.53 28.87 28.20 28.47 282,339 -0.06(-0.21%)
Oct 19, 2021 28.37 28.92 27.85 28.53 434,790 +0.26(+0.92%)
Oct 18, 2021 29.72 29.87 28.24 28.27 407,885 -1.79(-5.95%)
Oct 15, 2021 30.65 30.65 29.89 30.06 293,455 -0.58(-1.89%)
Oct 14, 2021 30.64 31.09 30.36 30.64 372,191 +0.33(+1.09%)
Oct 13, 2021 30.60 31.01 30.17 30.31 356,248 -0.29(-0.95%)
Oct 12, 2021 30.44 30.96 30.21 30.60 213,832 +0.21(+0.69%)
Oct 11, 2021 30.44 31.19 30.22 30.39 294,056 -0.06(-0.20%)
Oct 08, 2021 31.22 31.49 30.27 30.45 279,444 -0.76(-2.44%)
Oct 07, 2021 31.52 31.88 30.80 31.21 331,768 -0.12(-0.38%)
Oct 06, 2021 31.04 31.92 30.53 31.33 360,674 +0.00(+0.00%)
Oct 05, 2021 31.05 31.51 30.77 31.33 322,154 +0.23(+0.74%)
Oct 04, 2021 31.95 32.76 30.68 31.10 282,315 -0.93(-2.90%)
Oct 01, 2021 31.96 32.23 31.43 32.03 537,981 +0.02(+0.06%)
Sep 30, 2021 31.52 32.43 31.52 32.01 325,940 +0.50(+1.59%)
Sep 29, 2021 32.62 33.06 31.17 31.51 582,425 -0.81(-2.51%)
Sep 28, 2021 33.16 33.71 32.20 32.32 450,784 -0.98(-2.94%)
Sep 27, 2021 33.60 34.40 33.22 33.30 469,517 -0.53(-1.57%)
Sep 24, 2021 35.78 35.83 33.64 33.83 539,659 -2.09(-5.82%)
Sep 23, 2021 38.06 38.28 35.69 35.92 621,674 -1.95(-5.15%)
Sep 22, 2021 38.29 38.29 37.40 37.87 515,699 -0.35(-0.92%)
Sep 21, 2021 36.76 38.80 36.44 38.22 738,512 +1.60(+4.37%)
Sep 20, 2021 35.74 37.23 34.90 36.62 940,967 -0.19(-0.52%)
Sep 17, 2021 36.63 37.30 36.30 36.81 7,709,667 +0.01(+0.03%)
Sep 16, 2021 36.29 37.23 36.10 36.80 670,040 +0.42(+1.15%)
Sep 15, 2021 36.32 37.67 36.26 36.38 727,665 -0.01(-0.03%)
Sep 14, 2021 35.36 36.68 35.25 36.39 715,647 +1.15(+3.26%)
Sep 13, 2021 35.44 35.97 35.13 35.24 633,199 +0.12(+0.34%)
Sep 10, 2021 35.66 35.98 34.45 35.12 780,030 -0.35(-0.99%)
Sep 09, 2021 34.72 35.80 34.62 35.47 759,252 +0.78(+2.25%)
Sep 08, 2021 34.70 35.38 34.48 34.69 955,820 -0.25(-0.72%)
Sep 07, 2021 34.47 35.37 33.76 34.94 2,341,068 +3.83(+12.31%)
Sep 03, 2021 31.25 31.48 30.74 31.11 487,311 -0.18(-0.58%)
Sep 02, 2021 29.70 31.41 29.51 31.29 723,342 +1.82(+6.18%)
Sep 01, 2021 29.24 30.08 28.73 29.47 730,194 +0.47(+1.62%)
Aug 31, 2021 28.69 29.70 28.69 29.00 567,504 +0.29(+1.01%)
Aug 30, 2021 29.52 29.85 28.70 28.71 417,275 -0.66(-2.25%)
Aug 27, 2021 28.48 29.55 28.46 29.37 420,370 +0.94(+3.31%)
Aug 26, 2021 28.84 28.99 28.03 28.43 250,508 -0.37(-1.28%)
Aug 25, 2021 28.63 28.96 28.03 28.80 375,441 +0.65(+2.31%)
Aug 24, 2021 28.75 28.75 27.30 28.15 320,299 +0.11(+0.39%)
Aug 23, 2021 26.68 28.34 26.51 28.04 669,034 +1.24(+4.63%)
Aug 20, 2021 26.65 27.43 26.46 26.80 740,806 +0.31(+1.17%)
Aug 19, 2021 27.34 27.78 26.42 26.49 376,834 -1.19(-4.30%)
Aug 18, 2021 28.79 28.91 27.52 27.68 319,974 -1.34(-4.62%)
Aug 17, 2021 28.42 29.03 28.08 29.02 275,805 +0.47(+1.65%)
Aug 16, 2021 28.84 29.15 28.25 28.55 261,831 -0.61(-2.09%)
Aug 13, 2021 29.39 29.62 29.01 29.16 163,868 -0.14(-0.48%)
Aug 12, 2021 29.96 29.97 29.11 29.30 219,488 -0.43(-1.45%)
Aug 11, 2021 29.78 30.02 29.26 29.73 241,246 +0.11(+0.37%)
Aug 10, 2021 29.63 29.97 29.05 29.62 398,134 +0.01(+0.03%)
Aug 09, 2021 30.68 30.84 29.51 29.61 252,091 -0.91(-2.98%)
Aug 06, 2021 30.99 30.99 30.04 30.52 321,434 -0.59(-1.90%)
Aug 05, 2021 30.05 31.16 29.67 31.11 502,710 +1.69(+5.74%)
Aug 04, 2021 29.17 29.81 29.17 29.42 191,796 +0.06(+0.20%)
Aug 03, 2021 28.24 29.36 28.24 29.36 193,374 +0.41(+1.42%)
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.