uniQure N.V. - QURE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.92	17.95	17.95	18.18	17.37	2.08M
September 04, 2025	17.37	17.73	17.73	17.79	16.56	976,924
September 03, 2025	17.25	17.38	17.38	17.65	16.85	1.48M
September 02, 2025	16.28	17.01	17.01	17.14	16.08	1.2M
August 29, 2025	16.27	16.33	16.33	16.36	15.59	711,243
August 28, 2025	15.79	16.26	16.26	16.68	15.64	1.18M
August 27, 2025	15.79	15.75	15.75	15.87	15.48	617,520
August 26, 2025	15.65	15.79	15.79	15.82	15.28	540,100
August 25, 2025	15.64	15.55	15.55	16.2	15.39	410,348
August 22, 2025	15.6	15.7	15.7	16.43	15.52	1.04M
August 21, 2025	15.25	15.55	15.55	15.67	15.17	823,828
August 20, 2025	15.22	15.48	15.48	15.53	14.7	458,630
August 19, 2025	15.72	15.33	15.33	15.77	14.72	736,752
August 18, 2025	15.97	15.66	15.66	16	15.29	620,522
August 15, 2025	16.25	16.18	16.18	16.66	15.72	1.36M
August 14, 2025	14.94	15.78	15.78	16.14	14.9	1.55M
August 13, 2025	14.38	14.6	14.6	14.88	14.35	547,834
August 12, 2025	14.32	14.3	14.3	14.71	13.88	812,952
August 11, 2025	13.11	14.12	14.12	14.16	12.89	1.11M
August 08, 2025	13.5	13.28	13.28	13.69	13.2	436,351
August 07, 2025	13.5	13.45	13.45	13.74	13.21	610,951
August 06, 2025	13.91	13.49	13.49	13.94	13.31	699,461
August 05, 2025	13.7	14	14	14.23	13.42	1.17M
August 04, 2025	13.72	13.77	13.77	14.07	13.36	709,700
August 01, 2025	13.87	13.7	13.7	14.43	13.59	1.06M
July 31, 2025	14.41	13.92	13.92	14.6	13.78	1.37M
July 30, 2025	14.86	14.46	14.46	16.29	14.27	3.08M
July 29, 2025	14.74	13.68	13.68	15.1	12.33	4.02M
July 28, 2025	15.06	14.98	14.98	15.25	14.68	813,033
July 25, 2025	15.14	15.11	15.11	15.34	14.99	593,400
July 24, 2025	15.37	15.21	15.21	15.48	14.7	830,227
July 23, 2025	14.44	15.38	15.38	15.49	14.17	1.87M
July 22, 2025	13.72	14.25	14.25	14.56	13.61	1.31M
July 21, 2025	15	14.5	14.5	15.01	14.32	846,210
July 18, 2025	15.36	14.99	14.99	15.52	14.6	1.71M
July 17, 2025	14.5	15.2	15.2	15.84	14.5	2.02M
July 16, 2025	14.07	14.42	14.42	14.43	13.55	912,562
July 15, 2025	14.6	13.96	13.96	14.73	13.8	868,519
July 14, 2025	14.48	14.55	14.55	14.87	14.31	1.14M
July 11, 2025	14.77	14.4	14.4	15	14.37	1.09M
July 10, 2025	14.94	14.88	14.88	15.07	14.61	667,457
July 09, 2025	14.5	14.87	14.87	15.16	14.31	1.61M
July 08, 2025	14.37	14.44	14.44	14.56	14.1	704,447
July 07, 2025	14.46	14.31	14.31	14.51	14.03	633,417
July 03, 2025	14.31	14.42	14.42	14.45	14.14	328,148
July 02, 2025	14.13	14.28	14.28	14.75	14.02	804,766
July 01, 2025	14	13.99	13.99	14.23	13.65	624,952
June 30, 2025	14.08	13.94	13.94	14.46	13.93	1.15M
June 27, 2025	14.15	13.86	13.86	14.24	13.51	836,795
June 26, 2025	14.27	14.23	14.23	14.71	14.06	904,318
June 25, 2025	14.51	14.33	14.33	14.63	13.96	836,812
June 24, 2025	14.12	14.22	14.22	14.58	13.75	852,624
June 23, 2025	14.07	13.95	13.95	14.58	13.65	1.98M
June 20, 2025	15.09	14.21	14.21	15.16	13.95	3.32M
June 18, 2025	14.8	15.1	15.1	15.35	14.27	1.57M
June 17, 2025	15.01	14.79	14.79	15.13	14.4	1.97M
June 16, 2025	15.31	15.11	15.11	15.5	14.84	832,700
June 13, 2025	15.46	15.34	15.34	16	15.06	740,258
June 12, 2025	16.14	15.99	15.99	16.34	15.71	1.01M
June 11, 2025	16.34	16.22	16.22	17.14	16.1	1.13M

uniQure N.V. (QURE) NASDAQ