uniQure N.V. QURE
NASDAQ · United States · Health Technology
$23.37-0.79 (-3.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.37 | -3.27% | $24.34 | $24.90 | $23.24 | 3.18M |
| 2026-09-30 | $24.16 | -1.43% | $25.07 | $26.68 | $24.01 | 7.44M |
| 2026-09-29 | $24.51 | -37.33% | $23.85 | $26.00 | $22.47 | 29.81M |
| 2026-09-28 | $39.11 | +2.30% | $37.65 | $39.67 | $37.18 | 1.85M |
| 2026-09-25 | $38.23 | -0.23% | $38.19 | $39.12 | $37.62 | 1.17M |
| 2026-09-24 | $38.32 | -10.38% | $42.42 | $42.87 | $36.82 | 4.24M |
| 2026-09-23 | $42.76 | -5.57% | $45.17 | $45.41 | $42.63 | 1.17M |
| 2026-09-22 | $45.28 | +2.19% | $44.50 | $45.80 | $44.47 | 1.14M |
| 2026-09-21 | $44.31 | +0.70% | $44.50 | $45.03 | $43.81 | 801.20K |
| 2026-09-18 | $44.00 | -0.20% | $44.40 | $44.52 | $43.56 | 2.10M |
| 2026-09-17 | $44.09 | +3.77% | $43.47 | $44.58 | $43.00 | 798.70K |
| 2026-09-16 | $42.49 | -1.42% | $43.40 | $43.73 | $41.67 | 1.47M |
| 2026-09-15 | $43.10 | -4.07% | $44.73 | $44.83 | $42.58 | 1.22M |
| 2026-09-14 | $44.93 | +0.94% | $44.27 | $45.75 | $44.05 | 707.50K |
| 2026-09-11 | $44.51 | +0.09% | $44.66 | $45.30 | $44.04 | 1.24M |
| 2026-09-10 | $44.47 | -3.33% | $45.68 | $45.82 | $44.40 | 923.20K |
| 2026-09-09 | $46.00 | +0.70% | $45.71 | $46.98 | $45.37 | 1.35M |
| 2026-09-08 | $45.68 | +2.65% | $43.38 | $46.25 | $43.05 | 1.39M |
| 2026-09-04 | $44.50 | -0.80% | $44.91 | $45.16 | $43.90 | 991.40K |
| 2026-09-03 | $44.86 | -2.96% | $45.50 | $46.03 | $44.03 | 1.32M |
| 2026-09-02 | $46.23 | -3.41% | $50.72 | $50.97 | $45.25 | 2.49M |
| 2026-09-01 | $47.86 | -1.68% | $48.63 | $48.85 | $47.29 | 748.80K |
| 2026-08-31 | $48.68 | -0.08% | $48.23 | $48.86 | $47.59 | 1.64M |
| 2026-08-28 | $48.72 | -1.69% | $49.51 | $49.51 | $48.29 | 843.60K |
| 2026-08-27 | $49.56 | -2.73% | $50.83 | $51.03 | $49.51 | 778.40K |
| 2026-08-26 | $50.95 | -0.20% | $50.90 | $51.19 | $50.05 | 900.20K |
| 2026-08-25 | $51.05 | +7.56% | $48.00 | $51.72 | $47.92 | 2.19M |
| 2026-08-24 | $47.46 | -1.88% | $48.00 | $48.04 | $46.34 | 920.80K |
| 2026-08-21 | $48.37 | -1.06% | $48.91 | $49.85 | $48.19 | 673.80K |
| 2026-08-20 | $48.89 | +0.27% | $48.00 | $49.64 | $47.08 | 1.20M |
| 2026-08-19 | $48.76 | +2.91% | $48.00 | $49.01 | $46.93 | 1.28M |
| 2026-08-18 | $47.38 | -1.23% | $47.42 | $48.20 | $46.87 | 501.30K |
| 2026-08-17 | $47.97 | -1.34% | $48.08 | $48.50 | $46.87 | 838.50K |
| 2026-08-14 | $48.62 | +3.31% | $47.06 | $48.70 | $46.31 | 957.70K |
| 2026-08-13 | $47.06 | +4.28% | $44.96 | $47.27 | $44.22 | 1.13M |
| 2026-08-12 | $45.13 | +0.29% | $45.11 | $46.15 | $44.93 | 737.50K |
| 2026-08-11 | $45.00 | -2.30% | $46.01 | $46.50 | $44.64 | 984.40K |
| 2026-08-10 | $46.06 | -0.78% | $46.06 | $47.00 | $45.12 | 1.10M |
| 2026-08-07 | $46.42 | +2.34% | $46.59 | $48.10 | $45.02 | 1.83M |
| 2026-08-06 | $45.36 | +2.53% | $44.15 | $45.48 | $43.90 | 1.27M |
| 2026-08-05 | $44.24 | +1.28% | $43.90 | $44.51 | $43.22 | 799.90K |
| 2026-08-04 | $43.68 | -0.86% | $44.21 | $44.73 | $42.56 | 1.29M |
| 2026-08-03 | $44.06 | +0.99% | $43.67 | $44.76 | $42.22 | 1.06M |
| 2026-07-31 | $43.63 | +3.41% | $43.65 | $44.99 | $43.00 | 1.70M |
| 2026-07-30 | $42.19 | +5.29% | $41.69 | $42.56 | $39.92 | 1.96M |
| 2026-07-29 | $40.07 | +9.30% | $38.00 | $42.00 | $37.43 | 3.86M |
| 2026-07-28 | $36.66 | -4.06% | $37.59 | $38.01 | $35.34 | 3.01M |
| 2026-07-27 | $38.21 | -1.95% | $38.50 | $40.00 | $38.16 | 1.47M |
| 2026-07-24 | $38.97 | -1.17% | $39.30 | $39.44 | $37.33 | 1.35M |
| 2026-07-23 | $39.43 | -2.35% | $39.90 | $40.50 | $38.86 | 837.10K |
| 2026-07-22 | $40.38 | +0.72% | $39.80 | $40.86 | $39.38 | 1.05M |
| 2026-07-21 | $40.09 | +0.98% | $40.22 | $40.73 | $39.63 | 849.20K |
| 2026-07-20 | $39.70 | -1.37% | $40.22 | $41.92 | $39.58 | 1.07M |
| 2026-07-17 | $40.25 | +2.26% | $39.12 | $41.04 | $38.20 | 958.00K |
| 2026-07-16 | $39.36 | -4.00% | $40.00 | $40.66 | $39.01 | 1.26M |
| 2026-07-15 | $41.00 | -1.25% | $41.12 | $41.55 | $40.12 | 914.60K |
| 2026-07-14 | $41.52 | +1.02% | $41.12 | $43.16 | $41.01 | 985.20K |
| 2026-07-13 | $41.10 | -3.59% | $41.87 | $42.52 | $40.30 | 1.46M |
| 2026-07-10 | $42.63 | -4.16% | $44.48 | $44.85 | $41.02 | 1.14M |
| 2026-07-09 | $44.48 | +2.28% | $43.08 | $44.57 | $42.86 | 1.16M |
| 2026-07-08 | $43.49 | +5.02% | $41.42 | $43.59 | $40.75 | 1.90M |
| 2026-07-07 | $41.41 | +0.12% | $41.91 | $42.00 | $39.50 | 2.22M |
| 2026-07-06 | $41.36 | -1.08% | $41.81 | $43.00 | $41.15 | 1.11M |
| 2026-07-02 | $41.81 | -7.44% | $45.99 | $46.10 | $41.15 | 2.81M |
| 2026-07-01 | $45.17 | -1.93% | $46.20 | $47.56 | $45.12 | 1.09M |
| 2026-06-30 | $46.06 | -2.81% | $47.00 | $47.62 | $45.76 | 2.05M |
| 2026-06-29 | $47.39 | -0.25% | $48.41 | $49.69 | $47.07 | 2.31M |
| 2026-06-26 | $47.51 | -3.24% | $49.23 | $49.70 | $46.17 | 3.16M |
| 2026-06-25 | $49.10 | +0.51% | $49.28 | $50.47 | $48.35 | 2.92M |
| 2026-06-24 | $48.85 | -0.39% | $49.80 | $50.05 | $47.02 | 4.74M |
| 2026-06-23 | $49.04 | +10.48% | $44.47 | $49.58 | $44.47 | 3.44M |
| 2026-06-22 | $44.39 | -4.10% | $46.29 | $48.06 | $43.84 | 2.81M |
| 2026-06-18 | $46.29 | -3.88% | $48.88 | $50.08 | $45.76 | 4.86M |
| 2026-06-17 | $48.16 | +78.44% | $43.55 | $49.70 | $42.50 | 19.71M |
| 2026-06-16 | $26.99 | -3.16% | $27.75 | $27.90 | $26.65 | 613.50K |
| 2026-06-15 | $27.87 | +1.09% | $27.75 | $28.50 | $27.26 | 1.09M |
| 2026-06-12 | $27.57 | +2.80% | $26.87 | $28.71 | $26.80 | 836.00K |
| 2026-06-11 | $26.82 | 0.00% | $26.69 | $27.69 | $26.01 | 1.31M |
| 2026-06-10 | $26.82 | +1.36% | $26.11 | $27.44 | $25.97 | 1.12M |
| 2026-06-09 | $26.46 | -2.00% | $27.33 | $27.50 | $25.65 | 1.18M |
| 2026-06-08 | $27.00 | +2.08% | $26.85 | $27.76 | $26.78 | 760.90K |
| 2026-06-05 | $26.45 | -5.50% | $27.63 | $28.19 | $26.30 | 1.45M |
| 2026-06-04 | $27.99 | -6.33% | $30.01 | $31.00 | $27.90 | 3.18M |
| 2026-06-03 | $29.88 | +11.66% | $27.02 | $30.45 | $26.90 | 2.94M |
| 2026-06-02 | $26.76 | -5.17% | $27.62 | $27.62 | $26.25 | 891.30K |
| 2026-06-01 | $28.22 | -1.09% | $27.92 | $28.65 | $26.43 | 1.31M |
| 2026-05-29 | $28.53 | +14.81% | $28.75 | $29.48 | $27.59 | 3.55M |
| 2026-05-28 | $24.85 | -1.27% | $24.97 | $25.31 | $24.39 | 644.00K |
| 2026-05-27 | $25.17 | +0.08% | $25.15 | $25.74 | $24.83 | 516.60K |
| 2026-05-26 | $25.15 | +3.97% | $24.41 | $25.52 | $24.00 | 1.22M |