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 31, 2019 48.19 50.78 48.01 50.04 401,323 +1.41(+2.90%)
Oct 30, 2019 49.10 49.41 47.56 48.63 373,226 -0.41(-0.84%)
Oct 29, 2019 49.48 50.41 48.79 49.04 361,740 -1.25(-2.49%)
Oct 28, 2019 49.80 50.76 48.16 50.29 639,291 +0.86(+1.74%)
Oct 25, 2019 46.22 49.80 45.82 49.43 794,700 +3.41(+7.41%)
Oct 24, 2019 42.75 48.15 42.21 46.02 1,205,512 +3.52(+8.28%)
Oct 23, 2019 43.19 44.02 42.39 42.50 234,308 -0.85(-1.96%)
Oct 22, 2019 43.67 44.77 43.29 43.35 350,292 -0.07(-0.16%)
Oct 21, 2019 43.11 44.12 42.36 43.42 275,094 +0.46(+1.07%)
Oct 18, 2019 44.00 44.03 42.18 42.96 364,600 -1.26(-2.85%)
Oct 17, 2019 43.81 44.81 43.80 44.22 680,705 +0.71(+1.63%)
Oct 16, 2019 44.33 44.45 42.78 43.51 547,560 -0.98(-2.20%)
Oct 15, 2019 41.93 44.90 41.93 44.49 471,898 +2.59(+6.18%)
Oct 14, 2019 42.76 43.40 41.89 41.90 217,612 -1.01(-2.35%)
Oct 11, 2019 43.19 43.57 42.44 42.91 399,200 +0.77(+1.83%)
Oct 10, 2019 41.15 42.70 40.51 42.14 392,242 +1.02(+2.48%)
Oct 09, 2019 42.22 42.46 40.61 41.12 308,902 -0.95(-2.26%)
Oct 08, 2019 42.34 42.42 40.92 42.07 421,869 -0.58(-1.36%)
Oct 07, 2019 42.60 43.59 42.44 42.65 562,303 -0.05(-0.12%)
Oct 04, 2019 40.90 42.88 40.90 42.70 684,300 +1.89(+4.63%)
Oct 03, 2019 37.50 41.34 37.34 40.81 651,716 +3.11(+8.25%)
Oct 02, 2019 37.17 38.40 36.20 37.70 851,145 +0.57(+1.54%)
Oct 01, 2019 39.00 39.72 36.75 37.13 913,313 -2.23(-5.67%)
Sep 30, 2019 39.83 40.36 38.07 39.36 666,052 -0.17(-0.43%)
Sep 27, 2019 41.48 41.77 39.22 39.53 805,000 -1.67(-4.05%)
Sep 26, 2019 44.28 45.42 40.70 41.20 916,064 -2.80(-6.36%)
Sep 25, 2019 43.63 45.72 43.53 44.00 621,738 +1.22(+2.85%)
Sep 24, 2019 45.40 45.47 41.85 42.78 968,813 -2.61(-5.75%)
Sep 23, 2019 46.21 46.95 45.39 45.39 249,147 -1.10(-2.37%)
Sep 20, 2019 47.20 48.25 46.21 46.49 455,500 -0.93(-1.96%)
Sep 19, 2019 46.09 47.87 46.08 47.42 265,963 +1.53(+3.33%)
Sep 18, 2019 48.38 48.38 45.20 45.89 436,837 -2.65(-5.46%)
Sep 17, 2019 46.90 48.75 46.34 48.54 393,147 +1.63(+3.47%)
Sep 16, 2019 46.92 48.34 46.72 46.91 387,284 -0.57(-1.20%)
Sep 13, 2019 48.75 49.10 46.17 47.48 406,700 -1.08(-2.22%)
Sep 12, 2019 47.80 48.83 47.35 48.56 474,596 +1.11(+2.34%)
Sep 11, 2019 46.60 47.81 46.35 47.45 313,279 +0.63(+1.35%)
Sep 10, 2019 45.17 46.92 44.25 46.82 650,619 +1.11(+2.43%)
Sep 09, 2019 44.89 46.98 44.16 45.71 821,281 +1.23(+2.77%)
Sep 06, 2019 46.28 48.96 43.75 44.48 3,527,700 -3.18(-6.67%)
Sep 05, 2019 51.97 54.00 46.49 47.66 2,059,032 -8.32(-14.86%)
Sep 04, 2019 55.45 56.34 52.85 55.98 705,990 +0.62(+1.12%)
Sep 03, 2019 53.91 57.30 53.91 55.36 665,983 +1.11(+2.05%)
Aug 30, 2019 55.19 55.26 54.03 54.25 371,000 -0.59(-1.08%)
Aug 29, 2019 54.97 55.58 54.35 54.84 257,088 +0.51(+0.94%)
Aug 28, 2019 53.11 54.91 52.37 54.33 289,615 +1.19(+2.24%)
Aug 27, 2019 53.49 54.90 52.67 53.14 405,371 +0.00(+0.00%)
Aug 26, 2019 54.02 54.28 51.82 53.14 259,005 +0.01(+0.02%)
Aug 23, 2019 56.12 56.21 52.82 53.13 628,900 -3.08(-5.48%)
Aug 22, 2019 56.47 56.47 55.20 56.21 299,729 -0.26(-0.46%)
Aug 21, 2019 56.89 57.17 56.03 56.47 253,460 +0.09(+0.16%)
Aug 20, 2019 56.51 56.76 56.09 56.38 239,682 -0.47(-0.83%)
Aug 19, 2019 57.41 58.17 56.25 56.85 294,597 -0.05(-0.09%)
Aug 16, 2019 56.51 57.90 56.13 56.90 443,400 +0.88(+1.57%)
Aug 15, 2019 55.62 57.62 54.53 56.02 358,940 +0.11(+0.20%)
Aug 14, 2019 55.10 57.11 54.57 55.91 499,064 -0.33(-0.59%)
Aug 13, 2019 52.26 56.42 52.26 56.24 364,385 +3.23(+6.09%)
Aug 12, 2019 53.74 54.00 52.58 53.01 321,907 -1.47(-2.70%)
Aug 09, 2019 55.75 56.66 53.95 54.48 455,300 -1.58(-2.82%)
Aug 08, 2019 57.00 57.04 55.06 56.06 329,089 -0.55(-0.97%)
Aug 07, 2019 55.31 57.48 55.27 56.61 324,845 +0.61(+1.09%)
Aug 06, 2019 56.95 58.25 55.00 56.00 632,319 -0.27(-0.48%)
Aug 05, 2019 58.16 58.68 55.56 56.27 628,519 -3.31(-5.56%)
Aug 02, 2019 60.30 60.94 58.43 59.58 367,400 -1.02(-1.68%)
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.