Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QURE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 4.57 | 0.16 | 3.63% | 4.41 | 4.635 | 4.36 | 696,983 |
| Apr 30 2024 | 4.41 | 0.02 | 0.46% | 4.35 | 4.48 | 4.25 | 500,333 |
| Apr 29 2024 | 4.39 | -0.14 | -3.09% | 4.59 | 4.71 | 4.37 | 827,053 |
| Apr 26 2024 | 4.53 | -0.01 | -0.22% | 4.55 | 4.625 | 4.45 | 354,544 |
| Apr 25 2024 | 4.54 | -0.02 | -0.44% | 4.52 | 4.68 | 4.35 | 505,884 |
| Apr 24 2024 | 4.56 | -0.19 | -4.00% | 4.77 | 4.78 | 4.48 | 635,794 |
| Apr 23 2024 | 4.75 | -0.07 | -1.45% | 4.82 | 4.895 | 4.735 | 461,597 |
| Apr 22 2024 | 4.82 | 0.15 | 3.21% | 4.70 | 4.87 | 4.67 | 380,094 |
| Apr 19 2024 | 4.67 | -0.04 | -0.85% | 4.71 | 4.75 | 4.61 | 547,760 |
| Apr 18 2024 | 4.71 | 0.04 | 0.86% | 4.66 | 4.76 | 4.655 | 440,845 |
| Apr 17 2024 | 4.67 | -0.03 | -0.64% | 4.73 | 4.765 | 4.6099 | 825,647 |
| Apr 16 2024 | 4.70 | -0.04 | -0.84% | 4.71 | 4.80 | 4.65 | 432,949 |
| Apr 15 2024 | 4.74 | -0.04 | -0.84% | 4.79 | 4.825 | 4.6212 | 669,356 |
| Apr 12 2024 | 4.78 | -0.25 | -4.97% | 4.96 | 5.03 | 4.72 | 1,220,570 |
| Apr 11 2024 | 5.03 | 0.01 | 0.20% | 5.09 | 5.16 | 4.975 | 533,124 |
| Apr 10 2024 | 5.02 | -0.19 | -3.65% | 4.99 | 5.06 | 4.95 | 1,009,779 |
| Apr 09 2024 | 5.21 | 0.01 | 0.19% | 5.23 | 5.31 | 5.12 | 483,327 |
| Apr 08 2024 | 5.20 | 0.05 | 0.97% | 5.17 | 5.22 | 5.00 | 563,859 |
| Apr 05 2024 | 5.15 | -0.05 | -0.96% | 5.15 | 5.25 | 5.07 | 795,439 |
| Apr 04 2024 | 5.20 | -0.12 | -2.26% | 5.41 | 5.4799 | 5.155 | 427,147 |
| Apr 03 2024 | 5.32 | 0.34 | 6.83% | 4.96 | 5.33 | 4.96 | 605,546 |
| Apr 02 2024 | 4.98 | -0.23 | -4.41% | 5.05 | 5.12 | 4.98 | 751,261 |
| Apr 01 2024 | 5.21 | 0.01 | 0.19% | 5.23 | 5.23 | 4.982 | 846,431 |
| Mar 28 2024 | 5.20 | -0.21 | -3.88% | 5.34 | 5.40 | 5.16 | 767,714 |
| Mar 27 2024 | 5.41 | 0.09 | 1.69% | 5.32 | 5.45 | 5.235 | 600,721 |
| Mar 26 2024 | 5.32 | -0.03 | -0.56% | 5.39 | 5.4199 | 5.255 | 447,312 |
| Mar 25 2024 | 5.35 | 0.07 | 1.33% | 5.25 | 5.44 | 5.25 | 446,239 |
| Mar 22 2024 | 5.28 | 0.09 | 1.73% | 5.16 | 5.31 | 5.04 | 519,420 |
| Mar 21 2024 | 5.19 | -0.04 | -0.76% | 5.24 | 5.26 | 5.09 | 663,819 |
| Mar 20 2024 | 5.23 | 0.10 | 1.95% | 5.14 | 5.265 | 4.95 | 594,743 |
| Mar 19 2024 | 5.13 | 0.16 | 3.22% | 4.97 | 5.16 | 4.95 | 736,443 |
| Mar 18 2024 | 4.97 | -0.20 | -3.87% | 5.26 | 5.32 | 4.95 | 1,440,707 |
| Mar 15 2024 | 5.17 | 0.35 | 7.26% | 4.82 | 5.21 | 4.76 | 6,746,363 |
| Mar 14 2024 | 4.82 | -0.29 | -5.68% | 5.11 | 5.11 | 4.80 | 1,177,007 |
| Mar 13 2024 | 5.11 | -0.04 | -0.78% | 5.15 | 5.24 | 5.02 | 1,191,024 |
| Mar 12 2024 | 5.15 | 0.01 | 0.19% | 5.22 | 5.22 | 4.90 | 1,281,942 |
| Mar 11 2024 | 5.14 | -0.08 | -1.53% | 5.21 | 5.35 | 5.11 | 1,243,297 |
| Mar 08 2024 | 5.22 | -0.06 | -1.14% | 5.32 | 5.52 | 5.125 | 737,939 |
| Mar 07 2024 | 5.28 | 0.10 | 1.93% | 5.18 | 5.31 | 5.131 | 1,374,841 |
| Mar 06 2024 | 5.18 | 0.14 | 2.78% | 5.03 | 5.19 | 4.98 | 865,280 |
| Mar 05 2024 | 5.04 | -0.12 | -2.33% | 5.11 | 5.255 | 5.005 | 913,689 |
| Mar 04 2024 | 5.16 | -0.43 | -7.69% | 5.53 | 5.53 | 5.095 | 1,562,603 |
| Mar 01 2024 | 5.59 | -0.16 | -2.78% | 5.81 | 5.98 | 5.47 | 2,181,627 |
| Feb 29 2024 | 5.75 | -0.94 | -14.05% | 6.12 | 6.35 | 5.53 | 2,419,294 |
| Feb 28 2024 | 6.69 | -0.06 | -0.89% | 6.79 | 6.87 | 6.38 | 1,042,023 |
| Feb 27 2024 | 6.75 | 0.37 | 5.80% | 6.50 | 6.80 | 6.23 | 1,301,877 |
| Feb 26 2024 | 6.38 | 0.06 | 0.95% | 6.35 | 6.525 | 6.23 | 909,545 |
| Feb 23 2024 | 6.32 | 0.04 | 0.64% | 6.28 | 6.375 | 6.14 | 619,173 |
| Feb 22 2024 | 6.28 | 0.02 | 0.32% | 6.28 | 6.44 | 6.22 | 589,702 |
| Feb 21 2024 | 6.26 | 0.01 | 0.16% | 6.25 | 6.30 | 6.08 | 648,763 |
| Feb 20 2024 | 6.25 | 0.40 | 6.84% | 5.85 | 6.27 | 5.78 | 1,035,006 |
| Feb 16 2024 | 5.85 | 0.37 | 6.75% | 5.47 | 5.865 | 5.35 | 939,553 |
| Feb 15 2024 | 5.48 | 0.19 | 3.59% | 5.33 | 5.58 | 5.325 | 983,630 |
| Feb 14 2024 | 5.29 | -0.03 | -0.56% | 5.42 | 5.4797 | 5.20 | 904,401 |
| Feb 13 2024 | 5.32 | -0.63 | -10.59% | 5.77 | 5.78 | 5.32 | 1,384,915 |
| Feb 12 2024 | 5.95 | 0.02 | 0.34% | 5.98 | 6.09 | 5.855 | 971,642 |
| Feb 09 2024 | 5.93 | 0.46 | 8.41% | 5.54 | 5.94 | 5.505 | 1,081,032 |
| Feb 08 2024 | 5.47 | -0.14 | -2.50% | 5.60 | 5.64 | 5.43 | 715,069 |
| Feb 07 2024 | 5.61 | -0.35 | -5.87% | 5.96 | 5.96 | 5.60 | 551,105 |
| Feb 06 2024 | 5.96 | 0.54 | 9.96% | 5.50 | 5.98 | 5.34 | 865,696 |
| Feb 05 2024 | 5.42 | 0.03 | 0.56% | 5.29 | 5.44 | 5.19 | 717,964 |
| Feb 02 2024 | 5.39 | -0.16 | -2.88% | 5.50 | 5.50 | 5.30 | 746,807 |
