Quantcast

uniQure N.V. Ordinary Shares Historical Stock Prices

QURE 
$54.7
*  
0.36
0.65%
Get QURE Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading QURE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    QURE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.08 55.43 53.77 54.70 162,471
04/23/2019 52.91 55.47 52.615 55.06 572,566
04/22/2019 53.39 53.85 51.8533 52.76 254,623
04/18/2019 54.78 55.4 52.73 53.7 353,866
04/17/2019 56.59 56.75 53.6081 54.62 405,017
04/16/2019 56.88 57.633 56.0892 56.59 194,707
04/15/2019 57.82 57.82 55.01 56.84 363,370
04/12/2019 58.46 59.14 57.23 57.95 310,212
04/11/2019 58.06 58.4603 57.52 58.08 253,598
04/10/2019 58.35 58.67 57.562 58.2 259,364
04/09/2019 59.5 60.21 58.1 58.24 378,132
04/08/2019 62.4 62.4 59.02 59.8 582,696
04/05/2019 63.62 63.67 61.32 62.09 525,233
04/04/2019 59.91 64.35 59.13 63.62 1,053,291
04/03/2019 60.83 60.83 58.86 60.1 411,991
04/02/2019 59.82 60.56 59.02 59.59 273,992
04/01/2019 59.89 60.33 59.31 59.99 461,598
03/29/2019 59.67 60.572 58.66 59.65 375,063
03/28/2019 58.56 59.33 57.24 58.41 235,944
03/27/2019 60 60.19 56.77 58.53 527,370
03/26/2019 62.15 62.5 59.41 59.88 829,770
03/25/2019 63.5 65.5 61.08 61.95 439,255
03/22/2019 67.95 68.17 63.22 63.43 589,379
03/21/2019 65.23 69.6 64.62 68.41 445,220
03/20/2019 65.29 67.24 64 65.82 523,957
03/19/2019 66.1 66.72 65.48 66.46 552,440
03/18/2019 63.6 66 63.0001 65.78 647,800
03/15/2019 64.23 64.5 62.4 63.35 592,006
03/14/2019 64.56 64.8326 62.02 63.55 585,498
03/13/2019 65.26 65.92 63.2 64.96 501,903
03/12/2019 65.5 67.93 64.26 65.5 718,413
03/11/2019 62.5 66.015 61.77 65.23 770,078
03/08/2019 60.68 62.71 60.3101 62.4 827,205
03/07/2019 57.55 61.99 56 61.18 934,245
03/06/2019 57.18 58.5906 55 56.52 836,238
03/05/2019 59.45 60.95 57.46 59.51 738,635
03/04/2019 59.53 60.61 57.6 59.39 1,138,108
03/01/2019 54.37 57.5 53.28 57.31 630,195
02/28/2019 53.23 55 50.22 53.99 741,774
02/27/2019 53.31 55.43 52.69 53.23 475,105
02/26/2019 54.38 54.835 51.37 53.56 999,470
02/25/2019 50.6 59.45 50.52 55.87 4,047,751
02/22/2019 40.23 41.61 40.1 41.6 263,603
02/21/2019 39.27 41.11 38.995 40.27 280,533
02/20/2019 38.46 39.84 38.14 39.35 350,949
02/19/2019 37.47 38.78 37.3 38.41 244,024
02/15/2019 36.14 37.57 35.3 37.46 641,845
02/14/2019 37.23 37.24 35.17 35.97 555,181
02/13/2019 39.1 39.85 36.7 36.98 423,402
02/12/2019 37.25 39.62 36.64 39.29 463,475
02/11/2019 36.62 38.59 35 37.22 579,998
02/08/2019 34.34 36.61 34.11 36.49 703,930
02/07/2019 34.27 35.183 33.02 33.18 329,616
02/06/2019 36.55 36.55 34.01 34.28 358,968
02/05/2019 35.59 36.45 35.36 35.4 297,507
02/04/2019 35.17 36.8 34.34 35.54 502,764
02/01/2019 34.13 35.19 33.8755 35.16 200,273
01/31/2019 32.93 35.04 32.93 34.25 417,826
01/30/2019 32.24 33.19 32 33.03 212,633
01/29/2019 31.8 32.89 31.75 32.18 388,533
01/28/2019 31.27 31.88 30.9 31.78 367,094
01/25/2019 31.38 31.9 30.75 31.71 185,425
01/24/2019 31.01 31.59 30.78 31.3 164,154
01/23/2019 31.27 31.675 30.2367 31.05 374,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio