Uniqure NV (QURE) Historical Stock Data
5.54 ↑0.07 (1.28%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QURE is down -0.72% a day on average. There have been 12 days where Uniqure NV closed green and 18 days where QURE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 5.50 | 5.54 | ↑$0.04 (0.73%) | 5.45 | 5.65 | 358.16K |
| 2024-09-11 | 5.26 | 5.47 | ↑$0.21 (3.99%) | 5.20 | 5.56 | 277.97K |
| 2024-09-10 | 5.38 | 5.31 | ↓$0.07 (-1.30%) | 5.26 | 5.44 | 277.85K |
| 2024-09-09 | 5.42 | 5.37 | ↓$0.05 (-0.92%) | 5.28 | 5.61 | 255.53K |
| 2024-09-06 | 5.53 | 5.42 | ↓$0.11 (-1.99%) | 5.28 | 5.56 | 301.96K |
| 2024-09-05 | 5.40 | 5.53 | ↑$0.13 (2.41%) | 5.34 | 5.59 | 511.41K |
| 2024-09-04 | 5.52 | 5.41 | ↓$0.11 (-1.99%) | 5.38 | 5.61 | 311.27K |
| 2024-09-03 | 5.78 | 5.57 | ↓$0.21 (-3.63%) | 5.50 | 5.93 | 578.03K |
| 2024-08-30 | 6.23 | 5.85 | ↓$0.38 (-6.10%) | 5.76 | 6.30 | 439.53K |
| 2024-08-29 | 6.05 | 6.22 | ↑$0.17 (2.81%) | 5.99 | 6.40 | 344.91K |
| 2024-08-28 | 6.02 | 6.07 | ↑$0.05 (0.75%) | 5.93 | 6.09 | 322.73K |
| 2024-08-27 | 6.09 | 6.08 | ↓$0.01 (-0.16%) | 5.91 | 6.11 | 361.83K |
| 2024-08-26 | 6.25 | 6.12 | ↓$0.13 (-2.08%) | 6.06 | 6.32 | 478.96K |
| 2024-08-23 | 6.54 | 6.19 | ↓$0.35 (-5.35%) | 6.18 | 6.54 | 886.24K |
| 2024-08-21 | 6.80 | 7.03 | ↑$0.23 (3.38%) | 6.71 | 7.08 | 452.84K |
| 2024-08-20 | 6.58 | 6.78 | ↑$0.20 (3.04%) | 6.46 | 6.85 | 399.59K |
| 2024-08-19 | 6.61 | 6.57 | ↓$0.04 (-0.61%) | 6.42 | 6.65 | 779.13K |
| 2024-08-16 | 6.59 | 6.61 | ↑$0.02 (0.30%) | 6.55 | 6.77 | 458.06K |
| 2024-08-15 | 6.88 | 6.73 | ↓$0.15 (-2.18%) | 6.69 | 7.00 | 643.53K |
| 2024-08-14 | 7.04 | 6.70 | ↓$0.34 (-4.83%) | 6.43 | 7.07 | 1.03M |
| 2024-08-13 | 7.31 | 7.04 | ↓$0.27 (-3.69%) | 6.71 | 7.41 | 776.28K |
| 2024-08-12 | 7.19 | 7.22 | ↑$0.03 (0.42%) | 7.04 | 7.24 | 396.90K |
| 2024-08-09 | 7.29 | 7.15 | ↓$0.14 (-1.92%) | 7.03 | 7.30 | 400.37K |
| 2024-08-08 | 7.23 | 7.23 | ↑$0.00 (0.00%) | 7.01 | 7.25 | 428.39K |
| 2024-08-07 | 7.77 | 7.12 | ↓$0.65 (-8.37%) | 6.98 | 7.77 | 688.57K |
| 2024-08-06 | 7.60 | 7.56 | ↓$0.04 (-0.53%) | 7.36 | 7.74 | 564.40K |
| 2024-08-05 | 6.86 | 7.58 | ↑$0.72 (10.50%) | 6.75 | 7.77 | 1.35M |
| 2024-08-02 | 7.43 | 7.31 | ↓$0.12 (-1.62%) | 7.01 | 7.46 | 1.13M |
| 2024-08-01 | 7.76 | 7.48 | ↓$0.28 (-3.61%) | 7.43 | 8.46 | 1.31M |
| 2024-07-31 | 7.59 | 7.66 | ↑$0.07 (0.92%) | 7.46 | 8.01 | 621.10K |
Create an account or log in to view more rows.
$QURE let’s go!! Squeeze time
$QURE lock and load
$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!