uniQure N.V. - Ordinary Shares (QURE)
15.74
-0.05 (-0.32%)
Uniqure is a biotechnology company focusing on the development of gene therapies for the treatment of genetic diseases
The company is dedicated to creating innovative and transformative therapies that target various conditions, particularly those related to genetic disorders and rare diseases. By leveraging advanced gene-editing technologies, Uniqure aims to provide long-lasting solutions that address the underlying causes of these ailments. Their pipeline includes research and development efforts centered on delivering effective treatments to improve patients' lives through the unique potential of gene therapy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 15.72 | 16.07 | 15.36 | 15.74 | 884,111 | 15.74 |
| 1/30/2025 | 15.48 | 16.00 | 15.11 | 15.79 | 958,778 | 15.79 |
| 1/29/2025 | 15.34 | 15.58 | 15.05 | 15.24 | 605,042 | 15.24 |
| 1/28/2025 | 15.67 | 15.85 | 14.87 | 15.32 | 996,047 | 15.32 |
| 1/27/2025 | 15.89 | 16.54 | 15.37 | 15.80 | 1,000,931 | 15.80 |
| 1/24/2025 | 15.83 | 16.05 | 15.42 | 15.67 | 570,599 | 15.67 |
| 1/23/2025 | 15.24 | 15.98 | 14.83 | 15.83 | 1,174,662 | 15.83 |
| 1/22/2025 | 14.95 | 15.43 | 14.70 | 15.29 | 696,187 | 15.29 |
| 1/21/2025 | 13.97 | 15.18 | 13.70 | 14.91 | 944,265 | 14.91 |
| 1/17/2025 | 14.16 | 14.54 | 13.94 | 14.05 | 994,531 | 14.05 |
| 1/16/2025 | 14.06 | 14.29 | 13.93 | 14.21 | 653,702 | 14.21 |
| 1/15/2025 | 13.81 | 14.32 | 13.33 | 13.99 | 1,328,074 | 13.99 |
| 1/14/2025 | 13.94 | 13.96 | 13.04 | 13.23 | 1,191,497 | 13.23 |
| 1/13/2025 | 13.85 | 13.96 | 13.17 | 13.79 | 1,318,752 | 13.79 |
| 1/10/2025 | 16.00 | 16.08 | 13.80 | 13.85 | 2,018,295 | 13.85 |
| 1/08/2025 | 16.83 | 17.00 | 15.50 | 15.92 | 3,320,867 | 15.92 |
| 1/07/2025 | 18.44 | 19.18 | 17.56 | 17.64 | 1,265,684 | 17.64 |
| 1/06/2025 | 17.91 | 18.36 | 17.21 | 18.08 | 1,175,378 | 18.08 |
| 1/03/2025 | 17.55 | 18.49 | 17.55 | 17.94 | 651,439 | 17.94 |
| 1/02/2025 | 17.85 | 18.44 | 17.54 | 18.05 | 1,082,885 | 18.05 |
| 12/31/2024 | 17.22 | 0.00 | 17.66 | 17.66 | 0 | 17.66 |
| 12/30/2024 | 17.23 | 17.79 | 16.76 | 17.22 | 724,406 | 17.22 |
| 12/27/2024 | 17.58 | 17.84 | 16.76 | 17.50 | 769,855 | 17.50 |
| 12/26/2024 | 17.35 | 17.79 | 17.04 | 17.73 | 628,500 | 17.73 |
| 12/24/2024 | 17.88 | 18.12 | 16.81 | 17.35 | 429,042 | 17.35 |
| 12/23/2024 | 16.96 | 17.95 | 16.52 | 17.43 | 875,880 | 17.43 |
| 12/20/2024 | 15.58 | 17.58 | 15.35 | 16.98 | 2,067,827 | 16.98 |
| 12/19/2024 | 15.99 | 15.99 | 14.68 | 15.24 | 1,166,384 | 15.24 |
| 12/18/2024 | 16.38 | 17.39 | 15.52 | 15.76 | 1,963,481 | 15.76 |
| 12/17/2024 | 17.17 | 17.40 | 16.08 | 16.46 | 1,591,653 | 16.46 |
| 12/16/2024 | 15.62 | 17.71 | 15.41 | 17.40 | 3,690,793 | 17.40 |
| 12/13/2024 | 14.98 | 15.89 | 14.88 | 15.40 | 2,627,360 | 15.40 |
| 12/12/2024 | 15.76 | 15.96 | 14.30 | 15.06 | 3,136,936 | 15.06 |
| 12/11/2024 | 15.06 | 16.48 | 13.88 | 15.65 | 6,426,567 | 15.65 |
| 12/10/2024 | 13.72 | 17.39 | 12.80 | 15.30 | 61,853,391 | 15.30 |
| 12/09/2024 | 7.47 | 7.67 | 7.02 | 7.29 | 690,361 | 7.29 |
| 12/06/2024 | 6.64 | 7.46 | 6.62 | 7.45 | 1,049,062 | 7.45 |
| 12/05/2024 | 6.31 | 6.66 | 6.14 | 6.59 | 1,352,267 | 6.59 |
| 12/04/2024 | 6.32 | 6.46 | 6.11 | 6.29 | 838,155 | 6.29 |
| 12/03/2024 | 7.04 | 7.04 | 6.21 | 6.41 | 1,172,878 | 6.41 |
| 12/02/2024 | 6.52 | 7.49 | 6.41 | 7.13 | 2,209,135 | 7.13 |
| 11/29/2024 | 6.01 | 6.09 | 5.89 | 5.97 | 358,556 | 5.97 |
| 11/27/2024 | 6.06 | 6.17 | 5.86 | 6.02 | 396,536 | 6.02 |
| 11/26/2024 | 5.98 | 6.16 | 5.89 | 6.05 | 430,078 | 6.05 |
| 11/25/2024 | 5.87 | 6.25 | 5.85 | 5.99 | 630,018 | 5.99 |
| 11/22/2024 | 5.86 | 5.98 | 5.71 | 5.78 | 517,633 | 5.78 |
| 11/21/2024 | 5.73 | 5.92 | 5.51 | 5.84 | 686,773 | 5.84 |
| 11/20/2024 | 5.76 | 5.80 | 5.50 | 5.70 | 995,767 | 5.70 |
| 11/19/2024 | 6.07 | 6.18 | 5.80 | 5.82 | 1,115,919 | 5.82 |
| 11/18/2024 | 6.26 | 6.31 | 5.87 | 6.18 | 883,084 | 6.18 |
| 11/15/2024 | 6.78 | 6.83 | 5.99 | 6.21 | 837,493 | 6.21 |
| 11/14/2024 | 6.76 | 6.83 | 6.47 | 6.75 | 755,536 | 6.75 |
| 11/13/2024 | 6.73 | 7.15 | 6.70 | 6.80 | 680,139 | 6.80 |
| 11/12/2024 | 7.48 | 7.50 | 6.51 | 6.73 | 989,546 | 6.73 |
| 11/11/2024 | 7.91 | 7.96 | 7.63 | 7.66 | 570,070 | 7.66 |
| 11/08/2024 | 7.44 | 7.89 | 7.17 | 7.79 | 791,464 | 7.79 |
| 11/07/2024 | 7.17 | 7.63 | 6.80 | 7.43 | 1,375,080 | 7.43 |
| 11/06/2024 | 6.15 | 7.28 | 6.14 | 7.16 | 1,920,856 | 7.16 |
| 11/05/2024 | 5.45 | 6.07 | 5.35 | 6.06 | 457,251 | 6.06 |
| 11/04/2024 | 5.79 | 5.89 | 5.52 | 5.56 | 612,179 | 5.56 |
| 11/01/2024 | 5.80 | 5.98 | 5.66 | 5.86 | 585,673 | 5.86 |