Uniqure Ord Shs (NQ: QURE )

32.72 USD -0.24 (-0.73%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 32.30 33.62 31.64 32.96 570,839 +0.58(+1.79%)
Apr 21, 2021 32.79 32.79 31.51 32.38 560,171 -0.13(-0.40%)
Apr 20, 2021 32.83 33.15 32.00 32.51 718,019 -0.57(-1.72%)
Apr 19, 2021 34.05 34.60 32.87 33.08 291,524 -0.99(-2.91%)
Apr 16, 2021 35.27 35.49 33.92 34.07 201,800 -1.40(-3.95%)
Apr 15, 2021 34.64 35.93 34.56 35.47 255,334 +0.59(+1.69%)
Apr 14, 2021 34.47 36.12 34.42 34.88 302,610 +0.00(+0.00%)
Apr 13, 2021 32.76 34.93 32.71 34.88 365,026 +1.74(+5.25%)
Apr 12, 2021 33.51 34.01 32.52 33.14 293,802 -0.60(-1.78%)
Apr 09, 2021 35.48 35.91 33.51 33.74 298,500 -1.74(-4.90%)
Apr 08, 2021 35.00 35.96 34.26 35.48 259,465 +0.96(+2.78%)
Apr 07, 2021 35.45 35.45 33.88 34.52 395,431 -1.32(-3.68%)
Apr 06, 2021 35.80 36.48 35.35 35.84 484,323 +0.06(+0.17%)
Apr 05, 2021 34.81 35.79 34.45 35.78 427,844 +1.67(+4.90%)
Apr 01, 2021 35.41 36.28 33.52 34.11 608,900 +0.42(+1.25%)
Mar 31, 2021 33.02 34.49 33.02 33.69 405,877 +0.40(+1.20%)
Mar 30, 2021 30.28 34.06 29.39 33.29 830,134 +3.12(+10.34%)
Mar 29, 2021 31.89 32.18 29.54 30.17 954,130 +0.93(+3.18%)
Mar 26, 2021 30.34 30.47 28.58 29.24 450,000 -0.77(-2.57%)
Mar 25, 2021 29.46 30.59 29.17 30.01 599,625 +0.34(+1.15%)
Mar 24, 2021 32.01 32.44 29.47 29.67 765,579 -1.67(-5.33%)
Mar 23, 2021 33.72 33.72 31.20 31.34 814,305 -3.29(-9.50%)
Mar 22, 2021 33.29 34.82 33.24 34.63 264,893 +1.23(+3.68%)
Mar 19, 2021 32.63 33.80 32.51 33.40 913,400 +0.73(+2.23%)
Mar 18, 2021 34.50 34.74 32.66 32.67 299,396 -1.90(-5.50%)
Mar 17, 2021 33.22 34.75 32.51 34.57 449,275 +1.16(+3.47%)
Mar 16, 2021 33.90 34.59 33.28 33.41 510,996 -0.41(-1.21%)
Mar 15, 2021 33.73 33.91 32.53 33.82 342,125 -0.14(-0.41%)
Mar 12, 2021 34.47 34.74 33.47 33.96 329,400 -0.51(-1.48%)
Mar 11, 2021 33.84 34.62 33.14 34.47 365,732 +1.19(+3.58%)
Mar 10, 2021 33.40 34.27 32.90 33.28 338,773 +0.15(+0.45%)
Mar 09, 2021 32.40 33.58 31.91 33.13 417,002 +1.18(+3.69%)
Mar 08, 2021 32.48 33.33 31.68 31.95 537,578 -0.53(-1.63%)
Mar 05, 2021 32.57 33.12 30.76 32.48 625,300 -0.47(-1.43%)
Mar 04, 2021 34.54 35.50 32.72 32.95 678,132 -1.80(-5.18%)
Mar 03, 2021 35.98 36.32 34.73 34.75 527,616 -1.22(-3.39%)
Mar 02, 2021 38.50 38.79 35.85 35.97 566,974 -2.08(-5.47%)
Mar 01, 2021 37.34 38.27 36.58 38.05 362,824 +1.35(+3.68%)
Feb 26, 2021 37.00 37.24 35.32 36.70 452,600 -0.30(-0.81%)
Feb 25, 2021 37.18 37.43 35.77 37.00 448,254 -0.47(-1.25%)
Feb 24, 2021 36.09 37.63 36.00 37.47 569,063 +1.29(+3.57%)
Feb 23, 2021 35.77 36.40 34.74 36.18 487,629 -0.12(-0.33%)
Feb 22, 2021 36.17 37.30 35.54 36.30 648,060 +0.08(+0.22%)
Feb 19, 2021 35.02 37.14 34.81 36.22 501,000 +1.52(+4.38%)
Feb 18, 2021 34.66 35.68 33.59 34.70 560,724 -0.30(-0.86%)
Feb 17, 2021 36.05 36.58 34.30 35.00 640,708 -1.61(-4.40%)
Feb 16, 2021 38.20 38.53 36.40 36.61 410,652 -0.71(-1.90%)
Feb 12, 2021 38.07 38.71 37.22 37.32 300,700 -0.75(-1.97%)
Feb 11, 2021 38.31 38.73 37.05 38.07 232,362 +0.17(+0.45%)
Feb 10, 2021 38.42 39.42 37.55 37.90 271,848 -0.50(-1.30%)
Feb 09, 2021 39.72 40.49 38.23 38.40 604,630 -0.35(-0.90%)
Feb 08, 2021 38.43 39.43 38.33 38.75 992,590 +2.75(+7.64%)
Feb 05, 2021 36.65 36.78 35.70 36.00 378,600 -0.17(-0.47%)
Feb 04, 2021 36.58 36.58 35.61 36.17 317,596 +0.46(+1.29%)
Feb 03, 2021 35.94 36.69 35.65 35.71 400,330 -0.69(-1.90%)
Feb 02, 2021 36.64 36.81 35.92 36.40 622,462 +0.40(+1.11%)
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.