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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	6.15	7.16	7.16	7.28	6.14	1.92M
November 05, 2024	5.45	6.06	6.06	6.07	5.35	455,587
November 04, 2024	5.79	5.56	5.56	5.89	5.52	612,700
November 01, 2024	5.8	5.86	5.86	5.98	5.66	585,700
October 31, 2024	6.27	5.72	5.72	6.27	5.71	537,146
October 30, 2024	6.38	6.31	6.31	6.48	6.25	568,631
October 29, 2024	6.65	6.42	6.42	6.73	6.4	375,241
October 28, 2024	6.55	6.68	6.68	7.27	6.55	705,941
October 25, 2024	6.44	6.54	6.54	6.78	6.43	634,841
October 24, 2024	6.46	6.48	6.48	6.55	6.11	453,424
October 23, 2024	6.64	6.44	6.44	6.75	6.4	482,800
October 22, 2024	6.65	6.65	6.65	6.86	6.26	987,471
October 21, 2024	6.28	6.6	6.6	6.6	6.01	812,379
October 18, 2024	6.28	6.42	6.42	6.46	6.18	659,800
October 17, 2024	6.38	6.28	6.28	6.51	6.16	423,100
October 16, 2024	5.7	6.47	6.47	6.55	5.7	1.36M
October 15, 2024	5.64	5.64	5.64	5.77	5.47	505,601
October 14, 2024	5.7	5.64	5.64	5.72	5.45	978,017
October 11, 2024	5.39	5.65	5.65	5.66	5.23	582,832
October 10, 2024	5.66	5.42	5.42	6.03	5.31	741,500
October 09, 2024	5.91	5.61	5.61	5.98	5.51	811,337
October 08, 2024	5.35	5.92	5.92	6.15	5.29	1.79M
October 07, 2024	5.7	5.33	5.33	5.7	5.03	1.2M
October 04, 2024	4.88	5.65	5.65	5.72	4.82	2.09M
October 03, 2024	4.51	4.56	4.56	4.69	4.45	738,002
October 02, 2024	4.58	4.54	4.54	4.64	4.48	702,100

uniQure N.V. (QURE) NASDAQ