uniQure N.V. (QURE)
13.98
0.75 (5.67%)
At close: Jan 15, 2025, 10:53 AM
QURE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.94 | 13.96 | 13.04 | 13.23 | -0.56 | -4.06% | 1,170,858 |
| Jan 13, 2025 | 13.85 | 13.96 | 13.17 | 13.79 | -0.06 | -0.43% | 1,318,800 |
| Jan 10, 2025 | 16.00 | 16.08 | 13.80 | 13.85 | -2.07 | -13.00% | 2,018,295 |
| Jan 8, 2025 | 16.83 | 17.00 | 15.50 | 15.92 | -1.72 | -9.75% | 3,320,867 |
| Jan 7, 2025 | 18.44 | 19.18 | 17.56 | 17.64 | -0.44 | -2.43% | 1,279,500 |
| Jan 6, 2025 | 17.91 | 18.36 | 17.21 | 18.08 | 0.14 | 0.78% | 1,175,919 |
| Jan 3, 2025 | 17.55 | 18.49 | 17.55 | 17.94 | -0.11 | -0.61% | 651,439 |
| Jan 2, 2025 | 17.85 | 18.44 | 17.54 | 18.05 | 0.39 | 2.21% | 1,083,635 |
| Dec 31, 2024 | 17.92 | 18.42 | 17.36 | 17.66 | 0.44 | 2.56% | 2,678,200 |
| Dec 30, 2024 | 17.23 | 17.79 | 16.76 | 17.22 | -0.28 | -1.60% | 749,700 |
| Dec 27, 2024 | 17.58 | 17.84 | 16.76 | 17.50 | -0.23 | -1.30% | 769,855 |
| Dec 26, 2024 | 17.35 | 17.79 | 17.04 | 17.73 | 0.38 | 2.19% | 629,900 |
| Dec 24, 2024 | 17.88 | 18.12 | 16.81 | 17.35 | -0.08 | -0.46% | 429,042 |
| Dec 23, 2024 | 16.96 | 17.95 | 16.52 | 17.43 | 0.45 | 2.65% | 875,971 |
| Dec 20, 2024 | 15.58 | 17.58 | 15.35 | 16.98 | 1.51 | 9.76% | 2,067,826 |
| Dec 19, 2024 | 15.99 | 15.99 | 14.68 | 15.47 | -0.29 | -1.84% | 1,381,234 |
| Dec 18, 2024 | 16.38 | 17.39 | 15.52 | 15.76 | -0.70 | -4.25% | 1,963,500 |
| Dec 17, 2024 | 17.17 | 17.40 | 16.08 | 16.46 | -0.94 | -5.40% | 1,592,534 |
| Dec 16, 2024 | 15.62 | 17.71 | 15.41 | 17.40 | 2.00 | 12.99% | 3,693,700 |
| Dec 13, 2024 | 14.98 | 15.89 | 14.88 | 15.40 | 0.34 | 2.26% | 2,627,400 |
| Dec 12, 2024 | 15.76 | 15.96 | 14.30 | 15.06 | -0.59 | -3.77% | 3,137,800 |
| Dec 11, 2024 | 15.06 | 16.48 | 13.88 | 15.65 | 0.35 | 2.29% | 6,439,214 |
| Dec 10, 2024 | 13.72 | 17.39 | 12.80 | 15.30 | 8.00 | 109.59% | 61,928,113 |
| Dec 9, 2024 | 7.47 | 7.67 | 7.02 | 7.30 | -0.15 | -2.01% | 690,400 |
| Dec 6, 2024 | 6.64 | 7.46 | 6.62 | 7.45 | 0.86 | 13.05% | 1,049,062 |
| Dec 5, 2024 | 6.31 | 6.66 | 6.14 | 6.59 | 0.30 | 4.77% | 1,352,300 |
| Dec 4, 2024 | 6.32 | 6.46 | 6.11 | 6.29 | -0.12 | -1.87% | 838,200 |
| Dec 3, 2024 | 7.04 | 7.04 | 6.21 | 6.41 | -0.72 | -10.10% | 1,173,600 |
| Dec 2, 2024 | 6.52 | 7.49 | 6.41 | 7.13 | 1.16 | 19.43% | 2,209,447 |
| Nov 29, 2024 | 6.01 | 6.09 | 5.89 | 5.97 | -0.05 | -0.83% | 358,600 |
| Nov 27, 2024 | 6.06 | 6.17 | 5.86 | 6.02 | -0.03 | -0.50% | 396,536 |
| Nov 26, 2024 | 5.98 | 6.16 | 5.89 | 6.05 | 0.06 | 1.00% | 431,429 |
| Nov 25, 2024 | 5.87 | 6.25 | 5.85 | 5.99 | 0.21 | 3.63% | 630,023 |
| Nov 22, 2024 | 5.86 | 5.98 | 5.71 | 5.78 | -0.07 | -1.20% | 517,633 |
| Nov 21, 2024 | 5.73 | 5.92 | 5.51 | 5.85 | 0.15 | 2.63% | 686,800 |
| Nov 20, 2024 | 5.76 | 5.80 | 5.50 | 5.70 | -0.12 | -2.06% | 995,800 |
| Nov 19, 2024 | 6.07 | 6.18 | 5.80 | 5.82 | -0.36 | -5.83% | 1,115,940 |
| Nov 18, 2024 | 6.26 | 6.31 | 5.87 | 6.18 | -0.03 | -0.48% | 883,100 |
| Nov 15, 2024 | 6.78 | 6.83 | 5.99 | 6.21 | -0.54 | -8.00% | 837,493 |
| Nov 14, 2024 | 6.76 | 6.83 | 6.47 | 6.75 | -0.05 | -0.74% | 757,536 |
| Nov 13, 2024 | 6.73 | 7.15 | 6.70 | 6.80 | 0.07 | 1.04% | 680,139 |
| Nov 12, 2024 | 7.48 | 7.51 | 6.51 | 6.73 | -0.93 | -12.14% | 989,800 |
| Nov 11, 2024 | 7.91 | 7.96 | 7.63 | 7.66 | -0.13 | -1.67% | 570,100 |
| Nov 8, 2024 | 7.44 | 7.89 | 7.17 | 7.79 | 0.36 | 4.85% | 791,464 |
| Nov 7, 2024 | 7.17 | 7.63 | 6.80 | 7.43 | 0.27 | 3.77% | 1,375,800 |
| Nov 6, 2024 | 6.15 | 7.28 | 6.14 | 7.16 | 1.10 | 18.15% | 1,921,184 |
| Nov 5, 2024 | 5.45 | 6.07 | 5.35 | 6.06 | 0.50 | 8.99% | 457,254 |
| Nov 4, 2024 | 5.79 | 5.89 | 5.52 | 5.56 | -0.30 | -5.12% | 612,700 |
| Nov 1, 2024 | 5.80 | 5.98 | 5.66 | 5.86 | 0.14 | 2.45% | 585,700 |
| Oct 31, 2024 | 6.27 | 6.27 | 5.71 | 5.72 | -0.59 | -9.35% | 537,146 |