uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
18.05
+0.15 (0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.94 | 18.89 | 17.81 | 18.05 | 18.05 | 0.84% | 834,136 |
| Apr 27, 2026 | 18.24 | 18.65 | 17.79 | 17.90 | 17.90 | -0.72% | 1,297,107 |
| Apr 24, 2026 | 17.63 | 18.09 | 17.34 | 18.03 | 18.03 | 2.79% | 1,005,006 |
| Apr 23, 2026 | 17.78 | 18.20 | 17.35 | 17.54 | 17.54 | -1.35% | 725,947 |
| Apr 22, 2026 | 17.71 | 18.11 | 17.43 | 17.78 | 17.78 | 1.89% | 594,288 |
| Apr 21, 2026 | 18.03 | 18.07 | 17.00 | 17.45 | 17.45 | -3.27% | 1,128,318 |
| Apr 20, 2026 | 17.50 | 19.23 | 17.13 | 18.04 | 18.04 | 2.62% | 2,221,806 |
| Apr 17, 2026 | 17.05 | 17.89 | 17.02 | 17.58 | 17.58 | 4.58% | 1,903,057 |
| Apr 16, 2026 | 17.11 | 17.17 | 16.21 | 16.81 | 16.81 | -2.55% | 1,321,345 |
| Apr 15, 2026 | 17.30 | 17.55 | 16.76 | 17.25 | 17.25 | 0.94% | 1,456,345 |
| Apr 14, 2026 | 17.92 | 17.92 | 16.81 | 17.09 | 17.09 | -4.63% | 1,219,036 |
| Apr 13, 2026 | 15.48 | 18.20 | 15.40 | 17.92 | 17.92 | 16.51% | 2,097,312 |
| Apr 10, 2026 | 16.29 | 16.36 | 13.21 | 15.38 | 15.38 | -5.64% | 3,282,867 |
| Apr 9, 2026 | 15.62 | 16.69 | 15.62 | 16.30 | 16.30 | 2.58% | 1,051,581 |
| Apr 8, 2026 | 17.51 | 17.70 | 15.84 | 15.89 | 15.89 | -7.29% | 1,452,006 |
| Apr 7, 2026 | 17.38 | 17.46 | 16.65 | 17.14 | 17.14 | -1.44% | 1,092,228 |
| Apr 6, 2026 | 17.25 | 17.69 | 16.85 | 17.39 | 17.39 | 1.34% | 1,040,391 |
| Apr 2, 2026 | 16.60 | 17.55 | 16.55 | 17.16 | 17.16 | 1.60% | 1,193,029 |
| Apr 1, 2026 | 16.29 | 17.56 | 16.29 | 16.89 | 16.89 | 3.30% | 1,405,835 |
| Mar 31, 2026 | 15.06 | 16.44 | 15.04 | 16.35 | 16.35 | 11.00% | 1,716,937 |
| Mar 30, 2026 | 14.67 | 15.28 | 14.51 | 14.73 | 14.73 | -0.27% | 1,135,377 |
| Mar 27, 2026 | 15.55 | 15.83 | 14.58 | 14.77 | 14.77 | -5.32% | 1,360,014 |
| Mar 26, 2026 | 16.01 | 16.15 | 15.45 | 15.60 | 15.60 | -4.65% | 1,593,497 |
| Mar 25, 2026 | 15.62 | 16.96 | 15.36 | 16.36 | 16.36 | 7.77% | 1,373,195 |
| Mar 24, 2026 | 15.97 | 16.14 | 15.00 | 15.18 | 15.18 | -4.65% | 1,867,121 |
| Mar 23, 2026 | 16.06 | 16.74 | 14.95 | 15.92 | 15.92 | -1.06% | 2,364,622 |
| Mar 20, 2026 | 15.15 | 17.72 | 15.00 | 16.09 | 16.09 | 5.44% | 5,757,928 |
| Mar 19, 2026 | 14.72 | 15.80 | 14.17 | 15.26 | 15.26 | 3.60% | 1,780,196 |
| Mar 18, 2026 | 15.56 | 15.75 | 14.71 | 14.73 | 14.73 | -5.70% | 1,944,205 |
| Mar 17, 2026 | 15.55 | 16.00 | 15.36 | 15.62 | 15.62 | -2.01% | 1,618,996 |
| Mar 16, 2026 | 15.61 | 16.74 | 15.50 | 15.94 | 15.94 | 2.64% | 1,565,246 |
| Mar 13, 2026 | 16.83 | 17.29 | 15.04 | 15.53 | 15.53 | -8.32% | 2,996,422 |
| Mar 12, 2026 | 17.56 | 17.97 | 16.70 | 16.94 | 16.94 | -3.53% | 2,235,632 |
| Mar 11, 2026 | 18.51 | 18.98 | 17.53 | 17.56 | 17.56 | -3.83% | 2,906,648 |
| Mar 10, 2026 | 17.96 | 19.22 | 17.10 | 18.26 | 18.26 | 1.50% | 3,572,690 |
| Mar 9, 2026 | 18.02 | 18.20 | 16.03 | 17.99 | 17.99 | 26.07% | 15,400,642 |
| Mar 6, 2026 | 10.34 | 15.04 | 10.00 | 14.27 | 14.27 | 33.99% | 17,626,504 |
| Mar 5, 2026 | 9.04 | 11.33 | 8.97 | 10.65 | 10.65 | 17.81% | 9,727,712 |
| Mar 4, 2026 | 9.08 | 9.49 | 9.00 | 9.04 | 9.04 | 0.11% | 3,389,835 |
| Mar 3, 2026 | 9.17 | 9.32 | 8.73 | 9.03 | 9.03 | -14.00% | 9,904,908 |
| Mar 2, 2026 | 9.19 | 11.09 | 8.96 | 10.50 | 10.50 | -32.82% | 16,841,106 |
| Feb 27, 2026 | 17.08 | 17.28 | 15.50 | 15.63 | 15.63 | -8.68% | 5,986,209 |
| Feb 26, 2026 | 20.90 | 21.07 | 16.21 | 17.12 | 17.12 | -31.18% | 17,679,374 |
| Feb 25, 2026 | 23.43 | 25.13 | 23.02 | 24.87 | 24.87 | 3.50% | 2,022,988 |
| Feb 24, 2026 | 23.85 | 24.78 | 23.34 | 24.03 | 24.03 | -1.78% | 1,555,915 |
| Feb 23, 2026 | 23.11 | 25.42 | 23.02 | 24.47 | 24.47 | 4.42% | 2,127,885 |
| Feb 20, 2026 | 23.86 | 24.31 | 22.67 | 23.43 | 23.43 | -3.98% | 1,630,121 |
| Feb 19, 2026 | 23.54 | 24.65 | 22.83 | 24.40 | 24.40 | 4.14% | 1,437,120 |
| Feb 18, 2026 | 22.61 | 24.98 | 22.54 | 23.43 | 23.43 | 7.72% | 2,302,792 |
| Feb 17, 2026 | 20.65 | 22.23 | 20.25 | 21.75 | 21.75 | 6.10% | 1,899,508 |
| Feb 13, 2026 | 22.37 | 22.60 | 20.17 | 20.50 | 20.50 | -8.36% | 2,347,905 |
| Feb 12, 2026 | 23.97 | 24.39 | 22.28 | 22.37 | 22.37 | -7.22% | 1,918,714 |
| Feb 11, 2026 | 24.71 | 24.71 | 23.41 | 24.11 | 24.11 | -2.43% | 1,298,328 |
| Feb 10, 2026 | 25.55 | 26.97 | 24.61 | 24.71 | 24.71 | -5.14% | 1,175,626 |
| Feb 9, 2026 | 25.54 | 26.50 | 25.01 | 26.05 | 26.05 | 1.56% | 1,338,521 |
| Feb 6, 2026 | 25.55 | 28.03 | 25.20 | 25.65 | 25.65 | 4.61% | 1,728,099 |
| Feb 5, 2026 | 26.58 | 27.17 | 24.37 | 24.52 | 24.52 | -7.99% | 1,645,334 |
| Feb 4, 2026 | 27.61 | 28.04 | 25.32 | 26.65 | 26.65 | -4.14% | 2,241,002 |
| Feb 3, 2026 | 25.10 | 28.48 | 24.82 | 27.80 | 27.80 | 12.55% | 4,683,496 |
| Feb 2, 2026 | 22.68 | 24.84 | 22.43 | 24.70 | 24.70 | 8.71% | 2,597,444 |
| Jan 30, 2026 | 23.51 | 24.17 | 22.32 | 22.72 | 22.72 | -3.95% | 1,605,434 |
| Jan 29, 2026 | 23.03 | 23.75 | 22.73 | 23.66 | 23.66 | 2.76% | 751,329 |
| Jan 28, 2026 | 24.04 | 24.49 | 22.85 | 23.02 | 23.02 | -5.54% | 1,434,875 |
| Jan 27, 2026 | 25.00 | 25.65 | 24.29 | 24.37 | 24.37 | -3.56% | 1,262,862 |
| Jan 26, 2026 | 24.50 | 25.79 | 24.27 | 25.27 | 25.27 | 0.76% | 2,241,367 |
| Jan 23, 2026 | 23.95 | 25.80 | 23.71 | 25.08 | 25.08 | 10.53% | 4,246,824 |
| Jan 22, 2026 | 21.65 | 23.00 | 21.65 | 22.69 | 22.69 | 4.37% | 1,633,084 |
| Jan 21, 2026 | 22.49 | 22.57 | 21.64 | 21.74 | 21.74 | -2.95% | 1,433,921 |
| Jan 20, 2026 | 22.45 | 22.54 | 21.80 | 22.40 | 22.40 | -1.93% | 1,315,920 |
| Jan 16, 2026 | 21.98 | 23.34 | 21.70 | 22.84 | 22.84 | 3.91% | 1,572,149 |
| Jan 15, 2026 | 22.05 | 22.74 | 21.42 | 21.98 | 21.98 | -1.66% | 1,710,412 |
| Jan 14, 2026 | 21.56 | 22.87 | 21.15 | 22.35 | 22.35 | 3.95% | 1,443,124 |
| Jan 13, 2026 | 23.08 | 23.18 | 21.22 | 21.50 | 21.50 | -6.68% | 2,418,852 |
| Jan 12, 2026 | 25.09 | 25.11 | 22.64 | 23.04 | 23.04 | -9.00% | 2,773,729 |
| Jan 9, 2026 | 27.29 | 28.77 | 24.84 | 25.32 | 25.32 | 9.37% | 4,664,306 |
| Jan 8, 2026 | 22.68 | 23.60 | 22.27 | 23.15 | 23.15 | 0.30% | 1,617,842 |
| Jan 7, 2026 | 22.21 | 24.43 | 22.11 | 23.08 | 23.08 | 3.45% | 1,697,257 |
| Jan 6, 2026 | 22.47 | 23.30 | 22.25 | 22.31 | 22.31 | -1.41% | 1,296,947 |
| Jan 5, 2026 | 23.17 | 23.39 | 22.15 | 22.63 | 22.63 | -3.25% | 1,506,945 |
| Jan 2, 2026 | 24.03 | 24.10 | 23.15 | 23.39 | 23.39 | -2.26% | 936,121 |
| Dec 31, 2025 | 23.81 | 24.03 | 23.46 | 23.93 | 23.93 | 0.63% | 930,134 |
| Dec 30, 2025 | 24.63 | 24.79 | 23.74 | 23.78 | 23.78 | -3.18% | 1,216,265 |
| Dec 29, 2025 | 24.68 | 24.80 | 24.00 | 24.56 | 24.56 | -1.01% | 1,021,380 |
| Dec 26, 2025 | 24.76 | 25.09 | 24.28 | 24.81 | 24.81 | -1.51% | 861,319 |
| Dec 24, 2025 | 24.14 | 25.69 | 24.04 | 25.19 | 25.19 | 4.18% | 707,439 |
| Dec 23, 2025 | 24.76 | 24.87 | 23.74 | 24.18 | 24.18 | -3.20% | 1,334,623 |
| Dec 22, 2025 | 23.57 | 25.07 | 23.55 | 24.98 | 24.98 | 4.13% | 2,154,925 |
| Dec 19, 2025 | 23.77 | 25.40 | 23.10 | 23.99 | 23.99 | 0.25% | 7,286,419 |
| Dec 18, 2025 | 23.42 | 25.75 | 22.80 | 23.93 | 23.93 | 3.91% | 3,112,230 |
| Dec 17, 2025 | 22.87 | 25.71 | 22.76 | 23.03 | 23.03 | 5.21% | 5,642,680 |
| Dec 16, 2025 | 21.80 | 22.26 | 20.00 | 21.89 | 21.89 | 7.15% | 6,466,727 |
| Dec 15, 2025 | 19.59 | 20.61 | 19.29 | 20.43 | 20.43 | 4.72% | 3,363,757 |
| Dec 12, 2025 | 19.87 | 20.00 | 19.34 | 19.51 | 19.51 | -1.22% | 1,850,642 |
| Dec 11, 2025 | 20.00 | 20.36 | 19.56 | 19.75 | 19.75 | -1.94% | 3,093,986 |
| Dec 10, 2025 | 20.80 | 21.00 | 20.07 | 20.14 | 20.14 | -3.08% | 1,919,731 |
| Dec 9, 2025 | 21.62 | 21.75 | 20.60 | 20.78 | 20.78 | -4.55% | 2,111,334 |
| Dec 8, 2025 | 21.48 | 22.11 | 20.70 | 21.77 | 21.77 | 2.06% | 2,591,445 |
| Dec 5, 2025 | 22.55 | 22.98 | 20.55 | 21.33 | 21.33 | -6.20% | 3,495,444 |
| Dec 4, 2025 | 21.25 | 23.98 | 21.00 | 22.74 | 22.74 | -10.75% | 9,101,728 |
| Dec 3, 2025 | 24.98 | 25.79 | 24.77 | 25.48 | 25.48 | 0.63% | 2,201,977 |