Uniqure Ord Shs (NQ: QURE )

5.325 -0.085 (-1.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.42 10.51 9.830 10.27 150,697 -0.22(-2.10%)
Apr 29, 2014 10.45 10.59 10.11 10.49 109,547 +0.04(+0.38%)
Apr 28, 2014 11.00 11.10 10.24 10.45 95,640 -0.55(-5.00%)
Apr 25, 2014 10.15 11.03 10.06 11.00 370,186 +0.85(+8.37%)
Apr 24, 2014 9.680 10.43 9.230 10.15 195,477 +0.53(+5.51%)
Apr 23, 2014 10.15 10.34 9.520 9.620 98,824 -0.28(-2.83%)
Apr 22, 2014 9.100 10.22 8.890 9.900 221,349 +1.00(+11.24%)
Apr 21, 2014 9.000 9.050 8.780 8.900 86,800 -0.10(-1.11%)
Apr 17, 2014 9.100 9.000 9.000 9.000 119,200 -0.11(-1.15%)
Apr 16, 2014 9.820 9.820 8.990 9.105 133,190 -0.67(-6.90%)
Apr 15, 2014 12.28 12.28 9.610 9.780 152,990 -2.22(-18.50%)
Apr 14, 2014 13.17 13.62 11.85 12.00 74,586 -1.04(-7.98%)
Apr 11, 2014 13.64 14.39 13.00 13.04 82,811 -0.73(-5.30%)
Apr 10, 2014 14.48 14.48 13.53 13.77 56,364 -0.73(-5.03%)
Apr 09, 2014 14.36 14.70 13.59 14.50 48,250 +0.94(+6.93%)
Apr 08, 2014 14.34 14.99 13.55 13.56 101,298 -0.85(-5.90%)
Apr 07, 2014 15.24 15.31 14.26 14.41 114,012 -1.03(-6.67%)
Apr 04, 2014 15.64 16.00 14.98 15.44 101,340 -0.34(-2.15%)
Apr 03, 2014 16.27 16.34 15.54 15.78 91,322 -0.37(-2.29%)
Apr 02, 2014 15.75 16.50 15.75 16.15 44,966 +0.49(+3.13%)
Apr 01, 2014 15.55 15.86 15.46 15.66 20,738 +0.08(+0.51%)
Mar 31, 2014 15.59 15.85 15.42 15.58 54,944 -0.02(-0.13%)
Mar 28, 2014 15.72 16.49 15.15 15.60 40,769 -0.01(-0.06%)
Mar 27, 2014 15.93 16.14 15.17 15.61 19,656 -0.32(-2.01%)
Mar 26, 2014 16.44 16.50 15.92 15.93 91,501 -0.34(-2.09%)
Mar 25, 2014 16.44 16.50 16.02 16.27 208,150 +0.09(+0.56%)
Mar 24, 2014 16.86 16.87 16.01 16.18 126,812 -0.70(-4.15%)
Mar 21, 2014 16.91 17.09 16.00 16.88 99,223 +0.09(+0.51%)
Mar 20, 2014 15.92 17.10 15.90 16.79 115,062 +0.80(+5.03%)
Mar 19, 2014 15.69 16.21 15.53 15.99 153,064 +0.23(+1.46%)
Mar 18, 2014 14.70 15.88 14.70 15.76 107,952 +0.69(+4.58%)
Mar 17, 2014 14.76 15.41 14.70 15.07 127,650 +0.24(+1.62%)
Mar 14, 2014 15.02 15.52 14.83 14.83 98,241 -0.56(-3.64%)
Mar 13, 2014 15.20 15.76 14.99 15.39 63,969 +0.48(+3.22%)
Mar 12, 2014 15.04 15.63 14.76 14.91 138,382 -0.29(-1.91%)
Mar 11, 2014 15.36 15.92 15.11 15.20 101,383 -0.04(-0.26%)
Mar 10, 2014 15.77 15.77 14.99 15.24 136,057 -0.48(-3.05%)
Mar 07, 2014 15.14 15.91 15.00 15.72 50,054 +0.58(+3.83%)
Mar 06, 2014 15.64 15.87 15.05 15.14 39,692 -0.24(-1.56%)
Mar 05, 2014 15.81 15.99 15.06 15.38 75,179 -0.31(-1.98%)
Mar 04, 2014 16.13 16.27 15.48 15.69 48,472 -0.19(-1.20%)
Mar 03, 2014 16.62 16.62 15.01 15.88 109,686 -0.62(-3.76%)
Feb 28, 2014 18.01 18.01 16.23 16.50 81,769 -1.50(-8.33%)
Feb 27, 2014 18.03 18.29 17.62 18.00 110,239 -0.05(-0.28%)
Feb 26, 2014 18.06 18.75 17.55 18.05 139,076 +0.16(+0.92%)
Feb 25, 2014 18.39 18.39 17.66 17.89 53,864 -0.13(-0.72%)
Feb 24, 2014 17.02 18.25 16.90 18.02 131,567 +0.93(+5.41%)
Feb 21, 2014 16.50 17.09 16.50 17.09 67,414 +0.59(+3.58%)
Feb 20, 2014 16.38 16.50 16.31 16.50 11,147 +0.25(+1.54%)
Feb 19, 2014 16.40 16.48 16.11 16.25 21,192 -0.12(-0.73%)
Feb 18, 2014 15.60 16.40 15.60 16.37 44,305 +0.42(+2.63%)
Feb 14, 2014 16.10 15.95 15.95 15.95 71,800 -0.19(-1.18%)
Feb 13, 2014 16.02 16.20 15.85 16.14 20,620 +0.12(+0.75%)
Feb 12, 2014 15.96 16.51 15.93 16.02 208,539 +0.16(+1.01%)
Feb 11, 2014 15.61 16.00 15.61 15.86 286,643 +0.29(+1.86%)
Feb 10, 2014 14.98 15.68 14.82 15.57 314,762 +0.78(+5.27%)
Feb 07, 2014 13.16 15.00 13.10 14.79 194,327 +1.38(+10.29%)
Feb 06, 2014 14.77 15.00 13.30 13.41 515,346 -1.20(-8.21%)
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.