QURE - uniQure N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201956.5157.1756.0356.4756.47236,359
Aug 20, 201956.5156.7656.0956.3856.38239,700
Aug 19, 201957.4158.1756.2556.8556.85294,600
Aug 16, 201956.5157.9056.1356.9056.90438,500
Aug 15, 201955.6257.6254.5356.0256.02358,800
Aug 14, 201955.1057.1154.5755.9155.91499,100
Aug 13, 201952.2656.4252.2656.2456.24364,300
Aug 12, 201953.7454.0052.5853.0153.01321,900
Aug 09, 201955.7556.6653.9554.4854.48455,400
Aug 08, 201957.0057.0455.0656.0656.06329,100
Aug 07, 201955.3157.4855.2756.6156.61324,800
Aug 06, 201956.9558.2555.0056.0056.00632,300
Aug 05, 201958.1658.6855.5656.2756.27628,400
Aug 02, 201960.3060.9458.4359.5859.58367,500
Aug 01, 201958.6061.4457.5760.6060.60566,200
Jul 31, 201959.8660.6857.7558.6558.65535,500
Jul 30, 201960.7061.2357.8959.9659.96781,100
Jul 29, 201964.7566.5361.6862.0362.03947,300
Jul 26, 201966.7067.2760.6065.5665.561,460,700
Jul 25, 201967.8068.4966.1666.9766.97422,000
Jul 24, 201968.4968.5567.1767.6667.66519,400
Jul 23, 201971.1571.1968.3668.4668.46368,300
Jul 22, 201972.1072.3468.0070.9270.92563,100
Jul 19, 201975.0875.0871.8072.3772.37526,600
Jul 18, 201972.0275.3271.3074.5974.59532,200
Jul 17, 201969.8873.6068.8872.4472.44420,000
Jul 16, 201969.6871.0068.7469.6169.61357,800
Jul 15, 201969.9770.3867.2569.6569.65635,700
Jul 12, 201968.8170.5767.8970.3270.32467,200
Jul 11, 201970.0370.5068.0468.6568.65515,700
Jul 10, 201973.6873.9668.9670.2670.26737,900
Jul 09, 201972.7374.0272.3273.1573.15406,700
Jul 08, 201975.0775.5072.6374.0474.04835,500
Jul 05, 201975.1577.0974.2075.7775.77630,500
Jul 03, 201975.5675.8673.7575.5075.50358,400
Jul 02, 201976.7977.4173.8175.1575.15494,600
Jul 01, 201977.0777.4673.6076.8076.80557,300
Jun 28, 201975.7578.5375.5078.1578.15657,100
Jun 27, 201974.3975.7573.5875.2475.24638,300
Jun 26, 201975.2377.0072.8674.6474.64680,700
Jun 25, 201974.8076.4572.5875.0075.00861,100
Jun 24, 201978.0879.9773.0274.6174.611,294,100
Jun 21, 201980.8682.4479.2682.1982.191,122,400
Jun 20, 201978.7182.4978.0080.8680.861,092,900
Jun 19, 201977.8978.9375.4477.4477.44572,400
Jun 18, 201979.9879.9873.5578.0178.011,587,400
Jun 17, 201979.0181.3775.4181.1481.143,422,400
Jun 14, 201970.8773.0070.2972.5572.55722,300
Jun 13, 201969.8972.3869.2971.2171.21779,300
Jun 12, 201966.7171.1664.7569.9169.911,017,800
Jun 11, 201975.6476.6661.3865.9765.973,158,400
Jun 10, 201975.3178.0274.0374.9874.98796,900
Jun 07, 201972.3075.8570.7675.5575.551,089,000
Jun 06, 201974.5475.1569.5772.0072.00872,700
Jun 05, 201971.1775.2869.0874.2074.201,083,700
Jun 04, 201965.3272.1265.0070.7470.742,511,700
Jun 03, 201960.8564.8659.9864.6464.641,490,000
May 31, 201956.6859.3256.0559.3159.31561,700
May 30, 201960.6660.7357.1857.5157.51433,400
May 29, 201961.0761.7358.5860.4360.43388,800
May 28, 201963.0463.1261.1661.7961.79311,900
May 24, 201963.3064.8662.1662.9962.99490,700
May 23, 201961.2262.9060.2662.6962.69244,300
May 22, 201963.0563.5059.3862.0262.02414,800
May 21, 201961.3764.2561.2563.4963.49493,600
May 20, 201959.7462.8659.4661.0861.08420,900
May 17, 201960.9361.2759.1959.7459.74257,300
May 16, 201958.6362.7358.4061.2761.27588,600
May 15, 201957.2759.4456.9158.5158.51263,300
May 14, 201958.1359.6057.7758.0058.00286,600
May 13, 201959.5060.5357.5857.6857.68503,800
May 10, 201958.9262.8958.3161.1061.10641,500
May 09, 201957.4857.6554.7757.2857.28498,600
May 08, 201958.8459.5958.0658.7558.75373,400
May 07, 201960.0462.3557.9958.6858.68569,100
May 06, 201957.8360.5856.4360.2760.27377,300
May 03, 201958.6258.8757.4158.7458.74408,400
May 02, 201957.5058.4156.8058.1958.19426,600
May 01, 201956.3658.6355.4057.1057.10415,200
Apr 30, 201956.3356.9554.5556.1956.19391,000
Apr 29, 201954.1557.6354.1556.6456.64375,500
Apr 26, 201956.6357.4055.2857.3557.35259,000
Apr 25, 201954.6356.7053.9056.4556.45236,100
Apr 24, 201955.0855.4353.7754.7054.70162,500
Apr 23, 201952.9155.4752.6255.0655.06572,700
Apr 22, 201953.3953.8551.8552.7652.76254,600
Apr 18, 201954.7855.4052.7353.7053.70353,900
Apr 17, 201956.5956.7553.6154.6254.62405,000
Apr 16, 201956.8857.6356.0956.5956.59194,700
Apr 15, 201957.8257.8255.0156.8456.84363,400
Apr 12, 201958.4659.1457.2357.9557.95310,200
Apr 11, 201958.0658.4657.5258.0858.08253,600
Apr 10, 201958.3558.6757.5658.2058.20259,400
Apr 09, 201959.5060.2158.1058.2458.24378,100
Apr 08, 201962.4062.4059.0259.8059.80582,700
Apr 05, 201963.6263.6761.3262.0962.09534,100
Apr 04, 201959.9164.3559.1363.6263.621,053,300
Apr 03, 201960.8360.8358.8660.1060.10412,000
Apr 02, 201959.8260.5659.0259.5959.59274,000
Apr 01, 201959.8960.3359.3159.9959.99461,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...