QURE - uniQure N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202062.6362.6361.0362.1362.13474,400
Jan 23, 202064.6064.6061.1261.8661.86472,200
Jan 22, 202062.5763.5060.7061.4061.40671,700
Jan 21, 202067.5067.7362.0162.1762.17509,600
Jan 17, 202066.6568.2766.3967.5367.53588,300
Jan 16, 202069.6870.9964.0566.6566.65965,700
Jan 15, 202069.2670.7968.6169.5669.56465,200
Jan 14, 202066.6670.4066.1369.3169.31923,500
Jan 13, 202072.2072.2065.9067.5067.501,508,000
Jan 10, 202074.2276.6972.8373.0973.09559,900
Jan 09, 202073.0475.4972.5673.9773.97634,700
Jan 08, 202072.7773.8870.0572.5172.51630,300
Jan 07, 202071.8075.5271.0072.9672.96540,700
Jan 06, 202070.6471.8769.8871.5671.56313,400
Jan 03, 202068.9372.1868.0071.3871.38298,700
Jan 02, 202072.2872.2869.6170.2670.26331,500
Dec 31, 201971.4672.5671.0371.6671.66217,300
Dec 30, 201971.7572.4570.1071.7271.72253,100
Dec 27, 201974.6174.6171.8372.5072.50292,200
Dec 26, 201973.7374.7972.7874.6274.62393,300
Dec 24, 201971.9373.9871.6073.6173.61187,700
Dec 23, 201969.9673.0069.2171.8371.83459,500
Dec 20, 201970.4871.8267.7569.3669.36674,000
Dec 19, 201969.7570.2068.3369.9969.99554,300
Dec 18, 201971.7571.8569.2670.0370.03488,500
Dec 17, 201973.3873.4670.2671.9871.98547,600
Dec 16, 201975.6076.1068.7073.3773.37911,800
Dec 13, 201968.6674.0267.6073.9773.971,235,500
Dec 12, 201965.2269.0865.0768.8868.88687,800
Dec 11, 201965.3666.8564.2965.4365.43419,000
Dec 10, 201963.1065.5763.0064.9964.991,024,900
Dec 09, 201967.5070.0061.5763.0063.001,000,700
Dec 06, 201964.3266.6463.2066.0566.05576,300
Dec 05, 201965.1368.4764.0764.5864.58749,200
Dec 04, 201964.0865.9261.6665.3865.38837,900
Dec 03, 201964.0065.6161.3563.9263.922,883,900
Dec 02, 201955.6856.2253.2454.7854.78537,000
Nov 29, 201955.8456.2355.0755.6655.66185,700
Nov 27, 201956.0857.0055.4456.0356.03452,900
Nov 26, 201954.7156.2153.7656.0756.07457,400
Nov 25, 201952.6255.0052.5554.8954.89257,900
Nov 22, 201951.1352.0850.8752.0352.03186,500
Nov 21, 201953.5053.5050.4150.8850.88419,100
Nov 20, 201954.2754.9652.3553.5253.52491,900
Nov 19, 201952.8855.3151.9354.9954.99455,800
Nov 18, 201952.8654.0252.3953.0653.06238,600
Nov 15, 201952.6952.8951.4552.8752.87276,700
Nov 14, 201953.3853.9251.0652.5652.56398,700
Nov 13, 201953.6554.5052.8553.8153.81203,800
Nov 12, 201953.7954.4953.0153.9753.97301,600
Nov 11, 201953.4254.0852.5153.7453.74271,000
Nov 08, 201952.8854.0052.1253.6353.63346,400
Nov 07, 201950.9653.1550.1352.9252.92444,700
Nov 06, 201951.0151.1949.6050.7350.73354,500
Nov 05, 201951.7051.7049.6051.0051.00564,000
Nov 04, 201951.8151.8149.4149.5849.58445,700
Nov 01, 201950.2651.8149.1551.3851.38391,800
Oct 31, 201948.1950.7848.0150.0450.04394,800
Oct 30, 201949.1049.4147.5648.6348.63373,200
Oct 29, 201949.4850.4148.7949.0449.04361,700
Oct 28, 201949.8050.7648.1650.2950.29627,200
Oct 25, 201946.2249.8045.8249.4349.43794,800
Oct 24, 201942.7548.1542.2146.0246.021,205,100
Oct 23, 201943.1944.0242.3942.5042.50234,300
Oct 22, 201943.6744.7843.2943.3543.35348,000
Oct 21, 201943.1144.1242.3643.4243.42264,600
Oct 18, 201944.0044.0342.1842.9642.96364,700
Oct 17, 201943.8144.8143.8044.2244.22674,600
Oct 16, 201944.3344.4542.7843.5143.51547,600
Oct 15, 201941.9344.9041.9344.4944.49471,900
Oct 14, 201942.7643.4041.8941.9041.90190,100
Oct 11, 201943.1943.5742.4442.9142.91399,200
Oct 10, 201941.1542.7040.5142.1442.14391,200
Oct 09, 201942.2242.4640.6141.1241.12308,900
Oct 08, 201942.3442.4240.9242.0742.07417,600
Oct 07, 201942.6043.5942.4442.6542.65558,300
Oct 04, 201940.9042.8840.9042.7042.70682,700
Oct 03, 201937.5041.3437.3440.8140.81637,700
Oct 02, 201937.1738.4036.2037.7037.70834,200
Oct 01, 201939.0039.7236.7537.1337.13895,300
Sep 30, 201939.8340.3638.0739.3639.36666,100
Sep 27, 201941.4841.7739.2239.5339.53797,600
Sep 26, 201944.2845.4240.7041.2041.20897,300
Sep 25, 201943.6345.7243.5344.0044.00610,200
Sep 24, 201945.4045.4741.8542.7842.78968,700
Sep 23, 201946.2146.9545.3945.3945.39193,900
Sep 20, 201947.2048.2546.2146.4946.49441,900
Sep 19, 201946.0947.8746.0847.4247.42250,700
Sep 18, 201948.3848.3845.2045.8945.89426,100
Sep 17, 201946.9048.7546.3348.5448.54393,100
Sep 16, 201946.9248.3446.7246.9146.91387,300
Sep 13, 201948.7549.1046.1747.4847.48406,700
Sep 12, 201947.8048.8347.3548.5648.56474,600
Sep 11, 201946.6047.8146.3547.4547.45314,300
Sep 10, 201945.1746.9244.2546.8246.82650,600
Sep 09, 201944.8946.9944.1645.7145.71821,300
Sep 06, 201946.2848.9643.7544.4844.483,527,700
Sep 05, 201951.9754.0046.4947.6647.662,058,900
Sep 04, 201955.4556.3452.8555.9855.98693,400
Sep 03, 201953.9157.3053.9155.3655.36666,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...