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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	16.04	16.21	16.21	16.35	15.95	388,065
February 04, 2025	15.82	15.91	15.91	16.19	15.41	721,869
February 03, 2025	15	15.66	15.66	15.88	14.78	424,667
January 31, 2025	15.72	15.74	15.74	16.07	15.36	869,097
January 30, 2025	15.48	15.79	15.79	16.01	15.11	958,867
January 29, 2025	15.34	15.24	15.24	15.58	15.05	605,044
January 28, 2025	15.67	15.32	15.32	15.85	14.87	996,047
January 27, 2025	15.89	15.8	15.8	16.54	15.37	1M
January 24, 2025	15.83	15.67	15.67	16.05	15.42	532,304
January 23, 2025	15.24	15.83	15.83	15.98	14.83	1.21M
January 22, 2025	14.95	15.29	15.29	15.43	14.7	696,200
January 21, 2025	13.97	14.91	14.91	15.18	13.7	917,984
January 17, 2025	14.16	14.05	14.05	14.54	13.94	992,084
January 16, 2025	14.06	14.21	14.21	14.29	13.93	654,160
January 15, 2025	13.81	13.99	13.99	14.32	13.33	1.33M
January 14, 2025	13.94	13.23	13.23	13.96	13.04	1.17M
January 13, 2025	13.85	13.79	13.79	13.96	13.17	1.32M
January 10, 2025	16	13.85	13.85	16.08	13.8	2.01M
January 08, 2025	16.83	15.92	15.92	17	15.5	3.32M
January 07, 2025	18.44	18.62	18.62	18.98	17.95	458,609
January 06, 2025	17.91	18.08	18.08	18.36	17.21	1.17M
January 03, 2025	17.55	17.94	17.94	18.49	17.55	651,197
January 02, 2025	17.85	18.08	18.08	18.44	17.7	379,998
December 31, 2024	17.92	17.66	17.66	18.42	17.36	2.59M
December 30, 2024	17.23	17.22	17.22	17.79	16.76	749,700
December 27, 2024	17.58	17.5	17.5	17.84	16.76	769,855
December 26, 2024	17.35	17.73	17.73	17.79	17.04	617,198
December 24, 2024	17.88	17.35	17.35	18.12	16.81	429,042
December 23, 2024	16.96	17.43	17.43	17.95	16.52	875,971
December 20, 2024	15.58	17.2	17.2	17.57	15.35	1.39M
December 19, 2024	15.99	15.47	15.47	15.99	14.68	1.37M
December 18, 2024	16.38	15.76	15.76	17.39	15.52	1.96M
December 17, 2024	17.17	16.46	16.46	17.4	16.08	1.59M
December 16, 2024	15.62	17.4	17.4	17.71	15.41	3.69M
December 13, 2024	14.98	15.4	15.4	15.89	14.88	2.62M
December 12, 2024	15.76	15.06	15.06	15.96	14.3	3.14M
December 11, 2024	15.06	15.65	15.65	16.48	13.88	6.2M
December 10, 2024	13.72	15.3	15.3	17.39	12.8	61.93M
December 09, 2024	7.47	7.3	7.3	7.67	7.02	690,400
December 06, 2024	6.64	7.45	7.45	7.46	6.62	1.05M
December 05, 2024	6.31	6.59	6.59	6.66	6.14	1.35M
December 04, 2024	6.32	6.29	6.29	6.46	6.11	838,200
December 03, 2024	7.04	6.41	6.41	7.04	6.21	1.17M
December 02, 2024	6.52	7.13	7.13	7.49	6.41	2.21M
November 29, 2024	6.01	5.97	5.97	6.09	5.89	358,600
November 27, 2024	6.06	6.02	6.02	6.17	5.86	396,536
November 26, 2024	5.98	6.12	6.12	6.16	5.89	252,824
November 25, 2024	5.87	5.99	5.99	6.25	5.85	628,866
November 22, 2024	5.86	5.78	5.78	5.98	5.71	511,338
November 21, 2024	5.73	5.85	5.85	5.92	5.51	686,800
November 20, 2024	5.76	5.7	5.7	5.8	5.5	995,800
November 19, 2024	6.07	5.82	5.82	6.18	5.8	1.12M
November 18, 2024	6.26	6.18	6.18	6.31	5.87	883,100
November 15, 2024	6.78	6.21	6.21	6.83	5.99	837,493
November 14, 2024	6.76	6.75	6.75	6.83	6.47	757,536
November 13, 2024	6.73	6.8	6.8	7.15	6.7	680,139
November 12, 2024	7.48	6.73	6.73	7.51	6.51	989,800
November 11, 2024	7.91	7.66	7.66	7.96	7.63	570,100
November 08, 2024	7.44	7.48	7.48	7.53	7.17	255,786
November 07, 2024	7.17	7.43	7.43	7.63	6.8	1.36M

uniQure N.V. (QURE) NASDAQ