Skip to main content

Uniqure Ord Shs (NQ: QURE )

5.340 -0.070 (-1.29%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.00 11.49 10.51 11.36 24,909 +0.41(+3.74%)
Oct 30, 2014 10.77 11.20 10.61 10.95 8,847 +0.30(+2.82%)
Oct 29, 2014 11.00 11.00 10.54 10.65 12,705 -0.48(-4.31%)
Oct 28, 2014 11.38 11.49 10.74 11.13 28,920 -0.46(-3.97%)
Oct 27, 2014 11.66 11.68 10.87 11.59 25,723 -0.09(-0.77%)
Oct 24, 2014 11.27 11.75 11.12 11.68 10,961 +0.18(+1.57%)
Oct 23, 2014 10.07 11.50 10.00 11.50 22,859 +1.44(+14.31%)
Oct 22, 2014 10.00 10.09 9.900 10.06 16,100 +0.08(+0.80%)
Oct 21, 2014 9.850 10.00 9.810 9.980 12,084 +0.08(+0.81%)
Oct 20, 2014 9.680 9.900 9.680 9.900 2,325 +0.09(+0.92%)
Oct 17, 2014 9.700 9.877 9.700 9.810 42,896 +0.15(+1.55%)
Oct 16, 2014 9.510 9.730 9.510 9.660 12,106 +0.03(+0.31%)
Oct 15, 2014 9.750 9.800 9.550 9.630 28,082 -0.17(-1.73%)
Oct 14, 2014 9.760 9.867 9.660 9.800 57,142 +0.11(+1.14%)
Oct 13, 2014 9.800 10.00 9.622 9.690 43,573 -0.20(-2.02%)
Oct 10, 2014 9.600 10.00 9.600 9.890 17,680 +0.23(+2.38%)
Oct 09, 2014 9.870 9.870 9.570 9.660 7,510 -0.33(-3.30%)
Oct 08, 2014 9.830 10.10 9.780 9.990 9,492 +0.09(+0.91%)
Oct 07, 2014 10.00 10.09 9.890 9.900 25,432 +0.05(+0.51%)
Oct 06, 2014 10.03 10.03 9.570 9.850 14,719 -0.15(-1.50%)
Oct 03, 2014 9.940 10.10 9.930 10.00 8,279 +0.16(+1.63%)
Oct 02, 2014 9.580 9.990 9.500 9.840 26,554 +0.11(+1.13%)
Oct 01, 2014 9.170 9.840 9.170 9.730 38,866 +0.48(+5.19%)
Sep 30, 2014 9.020 9.250 9.020 9.250 13,786 +0.09(+0.98%)
Sep 29, 2014 9.000 9.190 9.000 9.160 11,653 +0.05(+0.55%)
Sep 26, 2014 9.210 9.420 9.050 9.110 8,574 -0.12(-1.30%)
Sep 25, 2014 9.440 9.440 9.120 9.230 6,584 -0.18(-1.91%)
Sep 24, 2014 9.210 9.590 9.060 9.410 13,002 +0.18(+1.95%)
Sep 23, 2014 9.440 9.690 9.230 9.230 13,146 -0.39(-4.05%)
Sep 22, 2014 9.690 9.730 9.440 9.620 13,278 -0.17(-1.74%)
Sep 19, 2014 9.830 9.840 9.600 9.790 9,286 -0.04(-0.41%)
Sep 18, 2014 9.730 9.870 9.570 9.830 17,164 +0.07(+0.72%)
Sep 17, 2014 9.640 9.900 9.560 9.760 10,337 +0.06(+0.62%)
Sep 16, 2014 9.790 9.990 9.530 9.700 11,948 -0.30(-3.00%)
Sep 15, 2014 9.920 10.00 9.500 10.00 32,205 +0.00(+0.00%)
Sep 12, 2014 10.34 10.46 9.800 10.00 45,673 -0.37(-3.57%)
Sep 11, 2014 10.60 10.98 10.21 10.37 43,932 -0.46(-4.25%)
Sep 10, 2014 10.88 10.88 10.30 10.83 10,888 -0.08(-0.73%)
Sep 09, 2014 10.51 11.00 10.24 10.91 90,886 +0.45(+4.30%)
Sep 08, 2014 11.00 11.22 10.33 10.46 109,399 -0.74(-6.61%)
Sep 05, 2014 10.91 11.28 10.90 11.20 30,897 +0.10(+0.90%)
Sep 04, 2014 11.01 11.24 11.01 11.10 29,850 -0.04(-0.36%)
Sep 03, 2014 11.17 11.22 11.00 11.14 41,259 -0.04(-0.36%)
Sep 02, 2014 11.40 11.50 10.90 11.18 19,809 -0.32(-2.78%)
Aug 29, 2014 11.13 11.50 11.50 11.50 54,000 +0.39(+3.51%)
Aug 28, 2014 11.00 11.11 10.83 11.11 32,217 +0.02(+0.18%)
Aug 27, 2014 11.10 11.33 11.10 11.09 16,947 -0.10(-0.89%)
Aug 26, 2014 11.06 11.25 10.87 11.19 26,401 +0.04(+0.36%)
Aug 25, 2014 11.02 11.77 11.00 11.15 43,224 -0.36(-3.13%)
Aug 22, 2014 11.05 11.60 11.30 11.51 23,789 +0.21(+1.86%)
Aug 21, 2014 11.42 11.85 11.14 11.30 16,717 -0.39(-3.34%)
Aug 20, 2014 11.70 11.89 11.57 11.69 20,765 -0.10(-0.85%)
Aug 19, 2014 11.78 11.89 11.46 11.79 25,505 +0.03(+0.26%)
Aug 18, 2014 11.49 12.00 11.49 11.76 44,170 +0.37(+3.25%)
Aug 15, 2014 11.60 11.84 11.24 11.39 19,521 +0.22(+1.97%)
Aug 14, 2014 10.52 11.50 10.32 11.17 41,955 +0.65(+6.18%)
Aug 13, 2014 10.52 10.93 10.52 10.52 15,031 +0.00(+0.00%)
Aug 12, 2014 10.50 10.98 10.35 10.52 45,128 +0.43(+4.26%)
Aug 11, 2014 10.01 10.22 9.680 10.09 44,051 -0.13(-1.27%)
Aug 08, 2014 10.67 10.87 10.19 10.22 39,389 -0.72(-6.58%)
Aug 07, 2014 10.48 11.17 10.35 10.94 49,082 +0.26(+2.43%)
Aug 06, 2014 9.670 10.93 9.630 10.68 82,845 +0.89(+9.09%)
Aug 05, 2014 9.770 9.990 9.390 9.790 47,288 -0.08(-0.81%)
Aug 04, 2014 10.14 10.30 9.730 9.870 30,362 -0.09(-0.90%)
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.