uniQure NV (QURE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 5.2398989899 | 7.92 | 8.92 | 7.26 | 1398686 | 8.00548594 | CS |
| 4 | 3.895 | 87.7252252252 | 4.44 | 11.35 | 3.73 | 8479696 | 8.48007383 | CS |
| 12 | 3.555 | 74.3723849372 | 4.78 | 11.35 | 3.73 | 3106118 | 8.04907887 | CS |
| 26 | 2.515 | 43.2130584192 | 5.82 | 11.35 | 3.73 | 1909276 | 7.33372295 | CS |
| 52 | -1.175 | -12.3554153523 | 9.51 | 11.35 | 3.73 | 1545852 | 7.23881075 | CS |
| 156 | -18.185 | -68.5708898944 | 26.52 | 38.8 | 3.73 | 946826 | 13.51858421 | CS |
| 260 | -58.365 | -87.5037481259 | 66.7 | 76.6869 | 3.73 | 760611 | 22.07296872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.335 | -0.24 | -2.74 | 8.6199999 | 8.69 | 8.15 | 733674 |
| 1721946900 | 8.57 | 0.49 | 6.06 | 7.99 | 8.92 | 7.87 | 1371992 |
| 1721860500 | 8.08 | 0.04 | 0.56 | 7.87 | 8.18 | 7.73 | 1246351 |
| 1721774100 | 8.035 | 0.41 | 5.38 | 7.57 | 8.34 | 7.53 | 1524628 |
| 1721687700 | 7.625 | -0.12 | -1.49 | 7.72 | 7.81 | 7.26 | 1353218 |
| 1721428500 | 7.74 | -0.06 | -0.77 | 7.92 | 7.96 | 7.59 | 1497243 |
| 1721342100 | 7.8 | -0.67 | -7.91 | 8.47 | 8.61 | 7.65 | 2733440 |
| 1721255700 | 8.47 | -0.74 | -8.03 | 9.05 | 10.015 | 8.445 | 3002080 |
| 1721169300 | 9.21 | 0.1 | 1.10 | 9.13 | 9.44 | 8.83 | 2471290 |
| 1721082900 | 9.11 | 0.39 | 4.47 | 8.71 | 9.77 | 8.71 | 4004132 |
| 1720823700 | 8.72 | -0.19 | -2.13 | 9.19 | 9.7776 | 8.33 | 4238691 |
| 1720737300 | 8.91 | -1.21 | -11.96 | 10.43 | 10.87 | 8.4 | 12827242 |
| 1720650900 | 10.12 | 3.45 | 51.72 | 6.65 | 11.35 | 6.62 | 61808851 |
| 1720564500 | 6.67 | 2.89 | 76.46 | 6.22 | 6.78 | 5.2 | 51461086 |
| 1720478100 | 3.78 | -0.06 | -1.56 | 3.89 | 3.925 | 3.76 | 311846 |
| 1720218900 | 3.84 | -0.07 | -1.79 | 3.92 | 3.92 | 3.73 | 605865 |
| 1720040640 | 3.91 | -0.1 | -2.49 | 4.01 | 4.0799 | 3.9 | 585757 |
| 1719959700 | 4.01 | -0.44 | -9.79 | 4.43 | 4.3514 | 3.94 | 1127159 |
| 1719873300 | 4.445 | -0.1 | -2.09 | 4.44 | 4.58 | 4.375 | 463664 |
| 1719614100 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719527700 | 4.54 | 0.14 | 3.18 | 4.43 | 4.5599999 | 4.32 | 372573 |
| 1719441300 | 4.4 | -0.06 | -1.35 | 4.49 | 4.49 | 4.365 | 503722 |
| 1719354900 | 4.46 | -0.08 | -1.76 | 4.5 | 4.5599999 | 4.43 | 394190 |
| 1719268500 | 4.54 | -0.05 | -1.09 | 4.55 | 4.62 | 4.38 | 469463 |
| 1719009300 | 4.59 | 0.03 | 0.66 | 4.6 | 4.78 | 4.53 | 459197 |
| 1718922900 | 4.5599999 | -0.01 | -0.22 | 4.51 | 4.6 | 4.42 | 431020 |
| 1718750100 | 4.57 | -0.12 | -2.56 | 4.65 | 4.67 | 4.515 | 609003 |
| 1718663700 | 4.69 | -0.2 | -4.09 | 4.89 | 4.89 | 4.65 | 607368 |
| 1718404500 | 4.89 | -0.36 | -6.86 | 5.2 | 5.22 | 4.86 | 541461 |
| 1718318100 | 5.25 | -0.03 | -0.57 | 5.26 | 5.34 | 5.2 | 318866 |
| 1718231700 | 5.28 | 0.05 | 0.96 | 5.41 | 5.49 | 5.205 | 376016 |
| 1718145300 | 5.23 | -0.15 | -2.79 | 5.33 | 5.36 | 5.07 | 524895 |
| 1718058900 | 5.38 | 0.05 | 0.94 | 5.28 | 5.43 | 5.182 | 414433 |
| 1717799700 | 5.33 | 0.02 | 0.38 | 5.23 | 5.35 | 5.15 | 451369 |
| 1717713300 | 5.3099999 | -0.12 | -2.21 | 5.44 | 5.44 | 5.29 | 324131 |
| 1717626900 | 5.43 | 0.01 | 0.18 | 5.44 | 5.59 | 5.26 | 1021561 |
| 1717540500 | 5.42 | 0.09 | 1.69 | 5.2699999 | 5.62 | 5.19 | 1019703 |
| 1717454100 | 5.33 | 0.38 | 7.68 | 5.2 | 5.5199999 | 5.065 | 2238635 |
| 1717194900 | 4.95 | 0.27 | 5.77 | 4.69 | 5.05 | 4.66 | 525857 |
| 1717108500 | 4.68 | 0.03 | 0.65 | 4.65 | 4.8201 | 4.64 | 501712 |
| 1717022100 | 4.65 | -0.07 | -1.48 | 4.72 | 4.79 | 4.515 | 822703 |
| 1716935700 | 4.72 | -0.04 | -0.84 | 4.8 | 4.825 | 4.62 | 442595 |
| 1716590100 | 4.76 | 0 | 0.00 | 4.86 | 4.88 | 4.72 | 225744 |
| 1716503700 | 4.76 | -0.28 | -5.56 | 5.04 | 5.04 | 4.715 | 469832 |
| 1716417300 | 5.04 | 0.24 | 5.00 | 4.78 | 5.085 | 4.69 | 718710 |
| 1716330900 | 4.8 | -0.05 | -1.03 | 4.85 | 4.86 | 4.69 | 499816 |
| 1716244500 | 4.85 | -0.16 | -3.19 | 5 | 5 | 4.825 | 524633 |
| 1715985300 | 5.01 | -0.06 | -1.18 | 5 | 5.0601 | 4.9399 | 372196 |
| 1715898900 | 5.07 | 0.01 | 0.20 | 4.98 | 5.115 | 4.95 | 347654 |
| 1715812500 | 5.0599999 | 0.15 | 3.05 | 5.04 | 5.175 | 5.0199999 | 462888 |
| 1715726100 | 4.91 | 0.03 | 0.61 | 4.94 | 5.105 | 4.84 | 431764 |
| 1715639700 | 4.88 | -0.04 | -0.81 | 4.93 | 5.1 | 4.855 | 410147 |
| 1715380500 | 4.92 | -0.15 | -2.96 | 5.11 | 5.1377 | 4.795 | 730190 |
| 1715294100 | 5.07 | 0.18 | 3.68 | 4.9 | 5.19 | 4.83 | 825723 |
| 1715207700 | 4.89 | 0.07 | 1.45 | 4.84 | 4.99 | 4.735 | 597722 |
| 1715121300 | 4.82 | 0.1 | 2.12 | 4.83 | 4.9382 | 4.7699999 | 539162 |
| 1715034900 | 4.72 | 0.03 | 0.64 | 4.72 | 4.7760999 | 4.61 | 328506 |
| 1714775700 | 4.69 | 0.01 | 0.21 | 4.78 | 4.965 | 4.66 | 452909 |
| 1714689300 | 4.68 | 0.11 | 2.41 | 4.59 | 4.68 | 4.495 | 391694 |
| 1714602900 | 4.57 | 0.16 | 3.63 | 4.41 | 4.635 | 4.36 | 696983 |
| 1714516500 | 4.41 | 0.02 | 0.46 | 4.35 | 4.48 | 4.25 | 500333 |
| 1714430100 | 4.39 | -0.14 | -3.09 | 4.59 | 4.71 | 4.37 | 827053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
