Skip to main content

Uniqure Ord Shs (NQ: QURE )

5.720 -0.590 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 75.75 78.53 75.50 78.15 657,100 +2.91(+3.87%)
Jun 27, 2019 74.39 75.75 73.58 75.24 638,322 +0.60(+0.80%)
Jun 26, 2019 75.23 77.00 72.86 74.64 680,683 -0.36(-0.48%)
Jun 25, 2019 74.80 76.45 72.58 75.00 861,186 +0.39(+0.52%)
Jun 24, 2019 78.08 79.97 73.02 74.61 1,294,445 -7.58(-9.22%)
Jun 21, 2019 80.86 82.44 79.26 82.19 1,122,400 +1.33(+1.64%)
Jun 20, 2019 78.71 82.49 78.00 80.86 1,092,396 +3.42(+4.42%)
Jun 19, 2019 77.89 78.94 75.44 77.44 572,358 -0.57(-0.73%)
Jun 18, 2019 79.98 79.98 73.55 78.01 1,587,430 -3.13(-3.86%)
Jun 17, 2019 79.01 81.37 75.41 81.14 3,421,161 +8.59(+11.84%)
Jun 14, 2019 70.87 73.00 70.29 72.55 722,200 +1.34(+1.88%)
Jun 13, 2019 69.89 72.38 69.29 71.21 779,392 +1.30(+1.86%)
Jun 12, 2019 66.71 71.16 64.75 69.91 1,017,751 +3.94(+5.97%)
Jun 11, 2019 75.64 76.66 61.38 65.97 3,158,433 -9.01(-12.02%)
Jun 10, 2019 75.31 78.02 74.03 74.98 796,958 -0.57(-0.75%)
Jun 07, 2019 72.30 75.85 70.76 75.55 1,089,200 +3.55(+4.93%)
Jun 06, 2019 74.54 75.15 69.57 72.00 872,653 -2.20(-2.96%)
Jun 05, 2019 71.17 75.28 69.08 74.20 1,083,691 +3.46(+4.89%)
Jun 04, 2019 65.32 72.12 65.00 70.74 2,511,926 +6.10(+9.44%)
Jun 03, 2019 60.85 64.86 59.98 64.64 1,490,109 +5.33(+8.99%)
May 31, 2019 56.68 59.32 56.05 59.31 562,000 +1.80(+3.13%)
May 30, 2019 60.66 60.73 57.18 57.51 433,590 -2.92(-4.83%)
May 29, 2019 61.07 61.73 58.58 60.43 388,828 -1.36(-2.20%)
May 28, 2019 63.04 63.12 61.16 61.79 311,925 -1.20(-1.91%)
May 24, 2019 63.30 64.86 62.16 62.99 490,700 +0.30(+0.48%)
May 23, 2019 61.22 62.91 60.26 62.69 244,258 +0.67(+1.08%)
May 22, 2019 63.05 63.50 59.38 62.02 414,830 -1.47(-2.32%)
May 21, 2019 61.37 64.25 61.25 63.49 493,565 +2.41(+3.95%)
May 20, 2019 59.74 62.86 59.46 61.08 421,005 +1.34(+2.24%)
May 17, 2019 60.93 61.27 59.19 59.74 257,300 -1.53(-2.50%)
May 16, 2019 58.63 62.73 58.40 61.27 588,563 +2.76(+4.72%)
May 15, 2019 57.27 59.44 56.91 58.51 263,286 +0.51(+0.88%)
May 14, 2019 58.13 59.60 57.77 58.00 286,602 +0.32(+0.55%)
May 13, 2019 59.50 60.53 57.58 57.68 503,794 -3.42(-5.60%)
May 10, 2019 58.92 62.89 58.30 61.10 641,700 +3.82(+6.67%)
May 09, 2019 57.48 57.65 54.77 57.28 498,594 -1.47(-2.50%)
May 08, 2019 58.84 59.59 58.06 58.75 373,361 +0.07(+0.12%)
May 07, 2019 60.04 62.35 57.99 58.68 569,120 -1.59(-2.64%)
May 06, 2019 57.83 60.58 56.43 60.27 377,260 +1.53(+2.60%)
May 03, 2019 58.62 58.87 57.41 58.74 408,300 +0.55(+0.95%)
May 02, 2019 57.50 58.41 56.80 58.19 426,594 +1.09(+1.91%)
May 01, 2019 56.36 58.63 55.40 57.10 415,193 +0.91(+1.62%)
Apr 30, 2019 56.33 56.95 54.55 56.19 391,037 -0.45(-0.79%)
Apr 29, 2019 54.15 57.63 54.15 56.64 375,462 -0.71(-1.24%)
Apr 26, 2019 56.63 57.40 55.28 57.35 259,200 +0.90(+1.59%)
Apr 25, 2019 54.63 56.70 53.90 56.45 236,112 +1.75(+3.20%)
Apr 24, 2019 55.08 55.43 53.77 54.70 162,471 -0.36(-0.65%)
Apr 23, 2019 52.91 55.47 52.62 55.06 572,666 +2.30(+4.36%)
Apr 22, 2019 53.39 53.85 51.85 52.76 254,623 -0.94(-1.75%)
Apr 18, 2019 54.78 55.40 52.73 53.70 353,800 -0.92(-1.68%)
Apr 17, 2019 56.59 56.75 53.61 54.62 405,017 -1.97(-3.48%)
Apr 16, 2019 56.88 57.63 56.09 56.59 194,807 -0.25(-0.44%)
Apr 15, 2019 57.82 57.82 55.01 56.84 363,370 -1.11(-1.92%)
Apr 12, 2019 58.46 59.14 57.23 57.95 310,200 -0.13(-0.22%)
Apr 11, 2019 58.06 58.46 57.52 58.08 253,598 -0.12(-0.21%)
Apr 10, 2019 58.35 58.67 57.56 58.20 259,364 -0.04(-0.07%)
Apr 09, 2019 59.50 60.21 58.10 58.24 378,132 -1.56(-2.61%)
Apr 08, 2019 62.40 62.40 59.02 59.80 582,713 -2.29(-3.69%)
Apr 05, 2019 63.62 63.67 61.32 62.09 534,000 -1.53(-2.40%)
Apr 04, 2019 59.91 64.35 59.13 63.62 1,053,291 +3.52(+5.86%)
Apr 03, 2019 60.83 60.83 58.86 60.10 411,991 +0.51(+0.86%)
Apr 02, 2019 59.82 60.56 59.02 59.59 273,992 -0.40(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.