Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniqure Ord Shs (NQ: QURE )

4.920 -0.150 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.540 5.590 5.480 5.540 56,422 +0.01(+0.18%)
May 30, 2017 5.610 5.730 5.420 5.530 49,754 -0.06(-1.07%)
May 26, 2017 5.440 5.805 5.412 5.590 65,205 +0.17(+3.14%)
May 25, 2017 5.700 5.700 5.340 5.420 77,936 -0.24(-4.24%)
May 24, 2017 5.600 5.950 5.580 5.660 42,630 -0.21(-3.58%)
May 23, 2017 5.690 5.950 5.560 5.870 137,901 +0.23(+4.08%)
May 22, 2017 5.740 5.750 5.510 5.640 55,909 -0.07(-1.23%)
May 19, 2017 5.210 5.760 5.180 5.710 279,087 +0.55(+10.66%)
May 18, 2017 5.010 5.220 4.810 5.160 193,575 +0.08(+1.57%)
May 17, 2017 5.030 5.220 5.000 5.080 116,039 -0.06(-1.17%)
May 16, 2017 5.090 5.210 4.870 5.140 92,957 +0.09(+1.78%)
May 15, 2017 5.030 5.310 5.010 5.050 49,355 +0.06(+1.20%)
May 12, 2017 4.800 5.050 4.800 4.990 110,968 +0.15(+3.10%)
May 11, 2017 4.950 4.966 4.750 4.840 51,825 -0.10(-2.02%)
May 10, 2017 4.820 4.970 4.800 4.940 53,086 +0.12(+2.49%)
May 09, 2017 4.750 4.980 4.750 4.820 124,998 -0.01(-0.21%)
May 08, 2017 5.000 5.110 4.720 4.830 81,334 -0.22(-4.36%)
May 05, 2017 5.130 5.130 5.000 5.050 45,831 -0.03(-0.59%)
May 04, 2017 5.090 5.191 5.000 5.080 37,393 -0.10(-1.93%)
May 03, 2017 5.340 5.340 5.090 5.180 37,715 -0.14(-2.63%)
May 02, 2017 5.480 5.520 5.313 5.320 36,063 -0.14(-2.56%)
May 01, 2017 5.400 5.550 5.310 5.460 105,698 +0.10(+1.87%)
Apr 28, 2017 5.430 5.499 5.270 5.360 53,633 -0.10(-1.83%)
Apr 27, 2017 5.410 5.540 5.260 5.460 42,709 +0.12(+2.25%)
Apr 26, 2017 5.410 5.446 4.970 5.340 116,729 +0.29(+5.74%)
Apr 25, 2017 5.170 5.190 5.015 5.050 221,406 +0.12(+2.43%)
Apr 24, 2017 5.350 5.390 4.910 4.930 175,949 -0.36(-6.81%)
Apr 21, 2017 5.390 5.410 5.150 5.290 97,279 -0.13(-2.40%)
Apr 20, 2017 5.560 5.610 5.400 5.420 121,742 -0.14(-2.52%)
Apr 19, 2017 5.401 5.620 5.390 5.560 40,267 +0.14(+2.58%)
Apr 18, 2017 5.550 5.570 5.380 5.420 85,857 -0.14(-2.52%)
Apr 17, 2017 5.600 5.620 5.500 5.560 75,291 -0.01(-0.18%)
Apr 13, 2017 5.590 5.645 5.500 5.570 44,005 -0.05(-0.89%)
Apr 12, 2017 5.700 5.750 5.580 5.620 47,193 -0.08(-1.40%)
Apr 11, 2017 5.700 5.769 5.650 5.700 60,936 +0.01(+0.18%)
Apr 10, 2017 5.620 5.720 5.540 5.690 68,783 +0.07(+1.25%)
Apr 07, 2017 5.660 5.660 5.570 5.620 38,270 +0.00(+0.00%)
Apr 06, 2017 5.620 5.680 5.500 5.620 86,910 +0.04(+0.72%)
Apr 05, 2017 5.670 5.760 5.520 5.580 106,833 -0.08(-1.41%)
Apr 04, 2017 5.960 5.960 5.630 5.660 139,058 -0.06(-1.05%)
Apr 03, 2017 5.760 5.850 5.670 5.720 91,054 -0.06(-1.04%)
Mar 31, 2017 5.740 5.840 5.680 5.780 39,240 +0.01(+0.17%)
Mar 30, 2017 5.810 5.810 5.630 5.770 71,763 -0.01(-0.17%)
Mar 29, 2017 5.770 5.870 5.750 5.780 92,437 +0.00(+0.00%)
Mar 28, 2017 5.890 5.890 5.730 5.780 82,929 -0.11(-1.87%)
Mar 27, 2017 5.780 5.980 5.760 5.890 143,780 +0.08(+1.38%)
Mar 24, 2017 5.700 5.840 5.631 5.810 118,734 +0.13(+2.29%)
Mar 23, 2017 5.660 5.940 5.590 5.680 186,186 +0.02(+0.35%)
Mar 22, 2017 5.730 5.890 5.500 5.660 348,949 -0.13(-2.25%)
Mar 21, 2017 6.030 6.110 5.680 5.790 253,689 -0.24(-3.98%)
Mar 20, 2017 6.200 6.280 6.010 6.030 90,515 -0.17(-2.74%)
Mar 17, 2017 6.250 6.280 6.150 6.200 82,399 -0.08(-1.27%)
Mar 16, 2017 6.010 6.350 6.010 6.280 49,735 -0.05(-0.79%)
Mar 15, 2017 6.220 6.370 6.050 6.330 80,339 +0.11(+1.77%)
Mar 14, 2017 6.280 6.340 6.140 6.220 58,644 -0.13(-2.05%)
Mar 13, 2017 6.380 6.430 6.215 6.350 147,621 +0.00(+0.00%)
Mar 10, 2017 6.260 6.400 6.080 6.350 108,971 +0.10(+1.60%)
Mar 09, 2017 6.260 6.430 6.230 6.250 106,816 -0.04(-0.64%)
Mar 08, 2017 6.000 6.320 5.900 6.290 214,566 +0.37(+6.25%)
Mar 07, 2017 6.070 6.280 5.830 5.920 243,083 -0.18(-2.95%)
Mar 06, 2017 6.330 6.400 5.970 6.100 153,127 -0.29(-4.54%)
Mar 03, 2017 6.400 6.600 6.350 6.390 129,365 -0.03(-0.47%)
Mar 02, 2017 6.420 6.853 6.400 6.420 201,727 -0.03(-0.47%)
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.