Uniqure NV (QURE) Historical Stock Data
4.71 ↑0.04 (0.86%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QURE is down -0.17% a day on average. There have been 13 days where Uniqure NV closed green and 17 days where QURE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.66 | 4.71 | ↑$0.05 (1.07%) | 4.66 | 4.76 | 440.85K |
| 2024-04-17 | 4.73 | 4.67 | ↓$0.06 (-1.27%) | 4.61 | 4.77 | 825.65K |
| 2024-04-16 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.65 | 4.80 | 432.95K |
| 2024-04-15 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.62 | 4.83 | 669.36K |
| 2024-04-12 | 4.96 | 4.78 | ↓$0.18 (-3.63%) | 4.72 | 5.03 | 1.22M |
| 2024-04-11 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 4.98 | 5.16 | 533.13K |
| 2024-04-10 | 4.99 | 5.02 | ↑$0.03 (0.60%) | 4.95 | 5.06 | 1.01M |
| 2024-04-09 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.12 | 5.31 | 483.33K |
| 2024-04-08 | 5.17 | 5.20 | ↑$0.03 (0.58%) | 5.00 | 5.22 | 563.86K |
| 2024-04-05 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.08 | 5.25 | 795.44K |
| 2024-04-04 | 5.41 | 5.20 | ↓$0.21 (-3.88%) | 5.16 | 5.48 | 427.15K |
| 2024-04-03 | 4.96 | 5.32 | ↑$0.36 (7.26%) | 4.96 | 5.33 | 605.55K |
| 2024-04-02 | 5.05 | 4.98 | ↓$0.07 (-1.39%) | 4.98 | 5.12 | 751.34K |
| 2024-04-01 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 4.98 | 5.22 | 846.43K |
| 2024-03-28 | 5.35 | 5.20 | ↓$0.15 (-2.80%) | 5.16 | 5.40 | 767.71K |
| 2024-03-27 | 5.32 | 5.41 | ↑$0.09 (1.69%) | 5.24 | 5.45 | 600.72K |
| 2024-03-26 | 5.39 | 5.32 | ↓$0.07 (-1.30%) | 5.26 | 5.42 | 447.31K |
| 2024-03-25 | 5.25 | 5.35 | ↑$0.10 (1.90%) | 5.25 | 5.44 | 446.24K |
| 2024-03-22 | 5.16 | 5.28 | ↑$0.12 (2.33%) | 5.04 | 5.31 | 519.43K |
| 2024-03-21 | 5.24 | 5.19 | ↓$0.05 (-0.95%) | 5.09 | 5.26 | 665.07K |
| 2024-03-20 | 5.14 | 5.23 | ↑$0.09 (1.75%) | 4.95 | 5.27 | 594.74K |
| 2024-03-19 | 4.97 | 5.13 | ↑$0.16 (3.22%) | 4.95 | 5.16 | 736.44K |
| 2024-03-18 | 5.26 | 4.97 | ↓$0.29 (-5.51%) | 4.95 | 5.32 | 1.44M |
| 2024-03-15 | 4.82 | 5.17 | ↑$0.35 (7.26%) | 4.76 | 5.21 | 6.75M |
| 2024-03-14 | 5.11 | 4.82 | ↓$0.29 (-5.68%) | 4.80 | 5.11 | 1.18M |
| 2024-03-13 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.02 | 5.24 | 1.19M |
| 2024-03-12 | 5.22 | 5.15 | ↓$0.07 (-1.34%) | 4.90 | 5.22 | 1.28M |
| 2024-03-11 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 5.11 | 5.35 | 1.24M |
| 2024-03-08 | 5.32 | 5.22 | ↓$0.10 (-1.88%) | 5.13 | 5.52 | 737.97K |
| 2024-03-07 | 5.18 | 5.28 | ↑$0.10 (1.93%) | 5.13 | 5.31 | 1.37M |
Create an account or log in to view more rows.
$QURE GET IN mofos!!!
$QURE steady steady n hold
$QURE futs ripping
$QURE hint hint this is when you buy a few
$QURE the trend is your friend
until the end.
$QURE has just been halted from trading.
$QURE Buy now
$QURE futes cooperating!
$QURE the price is wrong
$QURE I need a smoke after this trade