NasdaqGS - Delayed Quote • USD
uniQure N.V. (QURE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7100 | 4.7500 | 4.6100 | 4.6700 | 4.6700 | 547,800 |
| Apr 18, 2024 | 4.6600 | 4.7600 | 4.6550 | 4.7100 | 4.7100 | 440,700 |
| Apr 17, 2024 | 4.7300 | 4.7650 | 4.6100 | 4.6700 | 4.6700 | 825,600 |
| Apr 16, 2024 | 4.7100 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 432,900 |
| Apr 15, 2024 | 4.7900 | 4.8250 | 4.6210 | 4.7400 | 4.7400 | 669,300 |
| Apr 12, 2024 | 4.9600 | 5.0300 | 4.7200 | 4.7800 | 4.7800 | 1,220,600 |
| Apr 11, 2024 | 5.0900 | 5.1600 | 4.9750 | 5.0300 | 5.0300 | 533,100 |
| Apr 10, 2024 | 4.9900 | 5.0600 | 4.9500 | 5.0200 | 5.0200 | 1,009,800 |
| Apr 9, 2024 | 5.2300 | 5.3100 | 5.1200 | 5.2000 | 5.2000 | 483,300 |
| Apr 8, 2024 | 5.1700 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 563,900 |
| Apr 5, 2024 | 5.1500 | 5.2500 | 5.0800 | 5.1500 | 5.1500 | 795,400 |
| Apr 4, 2024 | 5.4100 | 5.4800 | 5.1550 | 5.2000 | 5.2000 | 427,100 |
| Apr 3, 2024 | 4.9600 | 5.3300 | 4.9600 | 5.3200 | 5.3200 | 605,500 |
| Apr 2, 2024 | 5.0500 | 5.1200 | 4.9800 | 4.9800 | 4.9800 | 751,300 |
| Apr 1, 2024 | 5.2000 | 5.2200 | 4.9820 | 5.2100 | 5.2100 | 846,400 |
| Mar 28, 2024 | 5.3500 | 5.4000 | 5.1600 | 5.2000 | 5.2000 | 767,700 |
| Mar 27, 2024 | 5.3200 | 5.4500 | 5.2350 | 5.4100 | 5.4100 | 600,700 |
| Mar 26, 2024 | 5.3900 | 5.4200 | 5.2550 | 5.3200 | 5.3200 | 447,300 |
| Mar 25, 2024 | 5.2500 | 5.4400 | 5.2500 | 5.3500 | 5.3500 | 446,200 |
| Mar 22, 2024 | 5.1600 | 5.3100 | 5.0400 | 5.2800 | 5.2800 | 519,400 |
| Mar 21, 2024 | 5.2400 | 5.2600 | 5.0900 | 5.1900 | 5.1900 | 665,100 |
| Mar 20, 2024 | 5.1400 | 5.2650 | 4.9500 | 5.2300 | 5.2300 | 594,700 |
| Mar 19, 2024 | 4.9700 | 5.1600 | 4.9510 | 5.1300 | 5.1300 | 736,400 |
| Mar 18, 2024 | 5.2600 | 5.3200 | 4.9500 | 4.9700 | 4.9700 | 1,440,700 |
| Mar 15, 2024 | 4.8200 | 5.2100 | 4.7600 | 5.1700 | 5.1700 | 6,746,300 |
| Mar 14, 2024 | 5.1100 | 5.1100 | 4.8000 | 4.8200 | 4.8200 | 1,177,400 |
| Mar 13, 2024 | 5.1500 | 5.2400 | 5.0200 | 5.1100 | 5.1100 | 1,191,000 |
| Mar 12, 2024 | 5.2200 | 5.2200 | 4.9000 | 5.1500 | 5.1500 | 1,281,900 |
| Mar 11, 2024 | 5.2100 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 1,243,300 |
| Mar 8, 2024 | 5.3200 | 5.5200 | 5.1250 | 5.2200 | 5.2200 | 737,900 |
| Mar 7, 2024 | 5.1800 | 5.3100 | 5.1310 | 5.2800 | 5.2800 | 1,374,800 |
| Mar 6, 2024 | 5.0300 | 5.1900 | 4.9800 | 5.1800 | 5.1800 | 865,300 |
| Mar 5, 2024 | 5.1100 | 5.2550 | 5.0050 | 5.0400 | 5.0400 | 913,600 |
| Mar 4, 2024 | 5.5300 | 5.5300 | 5.0950 | 5.1600 | 5.1600 | 1,563,600 |
| Mar 1, 2024 | 5.8100 | 5.9800 | 5.4700 | 5.5900 | 5.5900 | 2,181,600 |
| Feb 29, 2024 | 6.1200 | 6.3500 | 5.5300 | 5.7500 | 5.7500 | 2,419,300 |
| Feb 28, 2024 | 6.7900 | 6.8700 | 6.3800 | 6.6900 | 6.6900 | 1,042,000 |
| Feb 27, 2024 | 6.5000 | 6.8000 | 6.2300 | 6.7500 | 6.7500 | 1,301,900 |
| Feb 26, 2024 | 6.3500 | 6.5250 | 6.2300 | 6.3800 | 6.3800 | 909,700 |
| Feb 23, 2024 | 6.2800 | 6.3750 | 6.1400 | 6.3200 | 6.3200 | 619,100 |
| Feb 22, 2024 | 6.2800 | 6.4400 | 6.2200 | 6.2800 | 6.2800 | 589,700 |
| Feb 21, 2024 | 6.2400 | 6.3000 | 6.0800 | 6.2600 | 6.2600 | 648,800 |
| Feb 20, 2024 | 5.8500 | 6.2700 | 5.7800 | 6.2500 | 6.2500 | 1,035,800 |
| Feb 16, 2024 | 5.4700 | 5.8650 | 5.3500 | 5.8500 | 5.8500 | 939,600 |
| Feb 15, 2024 | 5.3300 | 5.5800 | 5.3250 | 5.4800 | 5.4800 | 983,600 |
| Feb 14, 2024 | 5.4200 | 5.4800 | 5.2000 | 5.2900 | 5.2900 | 905,000 |
| Feb 13, 2024 | 5.7100 | 5.7800 | 5.3200 | 5.3200 | 5.3200 | 1,384,900 |
| Feb 12, 2024 | 5.9800 | 6.0900 | 5.8550 | 5.9500 | 5.9500 | 971,600 |
| Feb 9, 2024 | 5.5400 | 5.9400 | 5.5050 | 5.9300 | 5.9300 | 1,081,000 |
| Feb 8, 2024 | 5.6000 | 5.6400 | 5.4300 | 5.4700 | 5.4700 | 715,100 |
| Feb 7, 2024 | 5.9600 | 5.9600 | 5.6000 | 5.6100 | 5.6100 | 551,100 |
| Feb 6, 2024 | 5.5000 | 5.9800 | 5.3400 | 5.9600 | 5.9600 | 865,700 |
| Feb 5, 2024 | 5.2900 | 5.4400 | 5.1900 | 5.4200 | 5.4200 | 716,800 |
| Feb 2, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3900 | 5.3900 | 746,800 |
| Feb 1, 2024 | 5.6100 | 5.6900 | 5.4250 | 5.5600 | 5.5600 | 1,094,700 |
| Jan 31, 2024 | 5.7300 | 5.8700 | 5.5500 | 5.5600 | 5.5600 | 641,200 |
| Jan 30, 2024 | 5.9400 | 5.9450 | 5.6800 | 5.7600 | 5.7600 | 789,300 |
| Jan 29, 2024 | 5.8300 | 5.9900 | 5.6300 | 5.9900 | 5.9900 | 892,700 |
| Jan 26, 2024 | 5.8200 | 5.9500 | 5.7700 | 5.8300 | 5.8300 | 562,700 |
| Jan 25, 2024 | 5.7200 | 5.8300 | 5.5150 | 5.7600 | 5.7600 | 1,207,900 |
| Jan 24, 2024 | 5.9400 | 5.9600 | 5.6300 | 5.6500 | 5.6500 | 939,600 |
| Jan 23, 2024 | 5.9100 | 6.0400 | 5.6700 | 5.8550 | 5.8550 | 1,273,200 |
| Jan 22, 2024 | 5.5900 | 5.7100 | 5.4900 | 5.7000 | 5.7000 | 1,208,200 |
| Jan 19, 2024 | 5.5800 | 5.6500 | 5.4700 | 5.5500 | 5.5500 | 1,069,300 |
| Jan 18, 2024 | 5.8000 | 5.8800 | 5.4900 | 5.5200 | 5.5200 | 1,012,800 |
| Jan 17, 2024 | 5.7500 | 5.9000 | 5.5900 | 5.6900 | 5.6900 | 886,400 |
| Jan 16, 2024 | 6.1400 | 6.1600 | 5.8480 | 5.8800 | 5.8800 | 1,548,200 |
| Jan 12, 2024 | 6.4200 | 6.5950 | 6.1600 | 6.1800 | 6.1800 | 1,067,800 |
| Jan 11, 2024 | 6.5000 | 6.5000 | 6.2200 | 6.3200 | 6.3200 | 1,335,900 |
| Jan 10, 2024 | 6.6200 | 6.6600 | 6.2400 | 6.5000 | 6.5000 | 1,580,700 |
| Jan 9, 2024 | 6.7100 | 6.8400 | 6.5950 | 6.6200 | 6.6200 | 667,900 |
| Jan 8, 2024 | 6.5600 | 6.8700 | 6.3400 | 6.8000 | 6.8000 | 1,108,600 |
| Jan 5, 2024 | 6.6900 | 6.6900 | 6.4000 | 6.5600 | 6.5600 | 637,200 |
| Jan 4, 2024 | 6.6900 | 6.9100 | 6.5400 | 6.7800 | 6.7800 | 586,100 |
| Jan 3, 2024 | 6.8500 | 6.9300 | 6.6650 | 6.6800 | 6.6800 | 619,600 |
| Jan 2, 2024 | 6.7300 | 7.1200 | 6.6000 | 6.9300 | 6.9300 | 813,500 |
| Dec 29, 2023 | 6.8300 | 6.8600 | 6.6050 | 6.7700 | 6.7700 | 955,500 |
| Dec 28, 2023 | 6.8000 | 6.9700 | 6.6500 | 6.8300 | 6.8300 | 980,100 |
| Dec 27, 2023 | 7.0300 | 7.1000 | 6.7550 | 6.8000 | 6.8000 | 855,900 |
| Dec 26, 2023 | 6.3900 | 7.0500 | 6.3200 | 7.0000 | 7.0000 | 1,503,900 |
| Dec 22, 2023 | 6.3100 | 6.6900 | 6.2200 | 6.3200 | 6.3200 | 1,163,500 |
| Dec 21, 2023 | 6.3100 | 6.5200 | 6.1800 | 6.2600 | 6.2600 | 1,265,600 |
| Dec 20, 2023 | 6.7600 | 6.9500 | 6.2100 | 6.2350 | 6.2350 | 1,990,100 |
| Dec 19, 2023 | 8.0300 | 8.0300 | 6.0850 | 6.6400 | 6.6400 | 5,185,500 |
| Dec 18, 2023 | 8.2900 | 8.3240 | 7.8200 | 7.9800 | 7.9800 | 1,115,300 |
| Dec 15, 2023 | 8.1700 | 8.6600 | 8.0700 | 8.2700 | 8.2700 | 1,716,400 |
| Dec 14, 2023 | 7.9700 | 8.1900 | 7.6400 | 8.1000 | 8.1000 | 1,671,800 |
| Dec 13, 2023 | 7.1100 | 7.7400 | 7.0500 | 7.7400 | 7.7400 | 1,011,000 |
| Dec 12, 2023 | 7.1400 | 7.1500 | 6.9150 | 7.1500 | 7.1500 | 749,000 |
| Dec 11, 2023 | 7.2000 | 7.2500 | 6.9800 | 7.1400 | 7.1400 | 891,700 |
| Dec 8, 2023 | 7.2300 | 7.2700 | 6.9500 | 7.1650 | 7.1650 | 1,345,400 |
| Dec 7, 2023 | 7.0700 | 7.4100 | 6.9900 | 7.3000 | 7.3000 | 1,315,000 |
| Dec 6, 2023 | 6.8900 | 7.2400 | 6.7900 | 7.0500 | 7.0500 | 589,000 |
| Dec 5, 2023 | 7.0100 | 7.0700 | 6.7150 | 6.7300 | 6.7300 | 941,200 |
| Dec 4, 2023 | 7.1600 | 7.3400 | 6.9400 | 7.1000 | 7.1000 | 709,300 |
| Dec 1, 2023 | 6.7900 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 1,121,500 |
| Nov 30, 2023 | 6.8400 | 7.0000 | 6.7200 | 6.7800 | 6.7800 | 2,204,200 |
| Nov 29, 2023 | 6.9800 | 7.3000 | 6.7100 | 6.8000 | 6.8000 | 1,435,300 |
| Nov 28, 2023 | 6.7800 | 7.0000 | 6.6400 | 6.9800 | 6.9800 | 1,125,900 |
| Nov 27, 2023 | 6.9300 | 7.1400 | 6.5950 | 7.0200 | 7.0200 | 1,407,700 |
| Nov 24, 2023 | 6.7700 | 7.1000 | 6.7600 | 6.8800 | 6.8800 | 265,000 |
| Nov 22, 2023 | 6.7800 | 6.8900 | 6.5900 | 6.7900 | 6.7900 | 439,800 |
| Nov 21, 2023 | 6.8900 | 6.9500 | 6.7200 | 6.7300 | 6.7300 | 585,800 |
| Nov 20, 2023 | 6.9500 | 7.2370 | 6.8250 | 6.9650 | 6.9650 | 661,700 |
| Nov 17, 2023 | 6.4800 | 6.9600 | 6.3800 | 6.8900 | 6.8900 | 1,070,800 |
| Nov 16, 2023 | 6.6200 | 6.6600 | 6.3350 | 6.4300 | 6.4300 | 1,244,300 |
| Nov 15, 2023 | 6.6100 | 7.1600 | 6.5900 | 6.6550 | 6.6550 | 899,600 |
| Nov 14, 2023 | 6.3100 | 6.6400 | 6.2510 | 6.6200 | 6.6200 | 2,324,500 |
| Nov 13, 2023 | 6.0100 | 6.0700 | 5.6900 | 6.0000 | 6.0000 | 1,198,900 |
| Nov 10, 2023 | 6.2700 | 6.2700 | 5.7500 | 6.0600 | 6.0600 | 1,552,000 |
| Nov 9, 2023 | 6.6500 | 6.7300 | 6.2500 | 6.2500 | 6.2500 | 1,538,600 |
| Nov 8, 2023 | 7.1000 | 7.1150 | 6.4950 | 6.5100 | 6.5100 | 2,280,200 |
| Nov 7, 2023 | 6.0300 | 6.9200 | 6.0300 | 6.8850 | 6.8850 | 2,109,800 |
| Nov 6, 2023 | 6.1200 | 6.1900 | 5.7700 | 6.1100 | 6.1100 | 1,537,500 |
| Nov 3, 2023 | 5.7900 | 6.3600 | 5.7900 | 6.1150 | 6.1150 | 1,759,600 |
| Nov 2, 2023 | 5.8400 | 5.9400 | 5.7000 | 5.7200 | 5.7200 | 1,637,800 |
| Nov 1, 2023 | 5.5500 | 5.7700 | 5.4900 | 5.7600 | 5.7600 | 1,465,700 |
| Oct 31, 2023 | 5.6500 | 5.7400 | 5.4900 | 5.7000 | 5.7000 | 1,086,200 |
| Oct 30, 2023 | 5.6600 | 5.8500 | 5.6200 | 5.6800 | 5.6800 | 1,085,800 |
| Oct 27, 2023 | 5.8300 | 5.8300 | 5.5900 | 5.6300 | 5.6300 | 1,428,500 |
| Oct 26, 2023 | 5.8400 | 6.0200 | 5.7800 | 5.8200 | 5.8200 | 1,363,500 |
| Oct 25, 2023 | 6.1400 | 6.1610 | 5.8400 | 5.8400 | 5.8400 | 1,115,500 |
| Oct 24, 2023 | 6.0500 | 6.3100 | 6.0500 | 6.1900 | 6.1900 | 1,243,800 |
| Oct 23, 2023 | 6.0800 | 6.0900 | 5.8700 | 6.0000 | 6.0000 | 1,377,000 |
| Oct 20, 2023 | 6.1900 | 6.3600 | 6.1400 | 6.1800 | 6.1800 | 1,168,000 |
| Oct 19, 2023 | 6.1900 | 6.3100 | 6.1100 | 6.1800 | 6.1800 | 1,326,100 |
| Oct 18, 2023 | 6.2700 | 6.3900 | 6.1450 | 6.1800 | 6.1800 | 1,000,800 |
| Oct 17, 2023 | 6.2600 | 6.5300 | 6.2200 | 6.3700 | 6.3700 | 921,900 |
| Oct 16, 2023 | 6.5600 | 6.6300 | 6.1600 | 6.3900 | 6.3900 | 995,400 |
| Oct 13, 2023 | 6.3200 | 6.6300 | 6.3200 | 6.5400 | 6.5400 | 1,135,100 |
| Oct 12, 2023 | 6.9200 | 6.9800 | 6.2700 | 6.3100 | 6.3100 | 1,251,000 |
| Oct 11, 2023 | 6.8600 | 7.0200 | 6.7700 | 6.9100 | 6.9100 | 866,700 |
| Oct 10, 2023 | 6.6400 | 6.9400 | 6.6400 | 6.8650 | 6.8650 | 983,800 |
| Oct 9, 2023 | 6.8900 | 6.9600 | 6.4800 | 6.6250 | 6.6250 | 573,000 |
| Oct 6, 2023 | 6.6000 | 7.0900 | 6.5300 | 6.9600 | 6.9600 | 952,200 |
| Oct 5, 2023 | 6.1200 | 6.9000 | 6.1200 | 6.7300 | 6.7300 | 1,751,900 |
| Oct 4, 2023 | 6.3200 | 6.3300 | 5.9500 | 6.0300 | 6.0300 | 962,600 |
| Oct 3, 2023 | 6.1300 | 6.3600 | 5.9850 | 6.3300 | 6.3300 | 1,151,000 |
| Oct 2, 2023 | 6.7200 | 6.7400 | 6.1700 | 6.1800 | 6.1800 | 1,212,400 |
| Sep 29, 2023 | 6.8100 | 6.9500 | 6.6400 | 6.7100 | 6.7100 | 862,000 |
| Sep 28, 2023 | 6.9100 | 6.9300 | 6.6700 | 6.7900 | 6.7900 | 563,600 |
| Sep 27, 2023 | 6.9400 | 7.1000 | 6.8100 | 6.9000 | 6.9000 | 531,400 |
| Sep 26, 2023 | 6.8700 | 7.2900 | 6.8500 | 6.9300 | 6.9300 | 758,900 |
| Sep 25, 2023 | 7.0600 | 7.1500 | 6.8000 | 6.8500 | 6.8500 | 880,700 |
| Sep 22, 2023 | 7.0800 | 7.1800 | 7.0050 | 7.0900 | 7.0900 | 733,400 |
| Sep 21, 2023 | 7.4500 | 7.4500 | 7.0700 | 7.0900 | 7.0900 | 803,500 |
| Sep 20, 2023 | 7.6200 | 7.8350 | 7.4500 | 7.4700 | 7.4700 | 759,300 |
| Sep 19, 2023 | 7.3300 | 7.7650 | 7.2820 | 7.6100 | 7.6100 | 831,200 |
| Sep 18, 2023 | 7.9400 | 7.9400 | 7.3450 | 7.3500 | 7.3500 | 1,559,100 |
| Sep 15, 2023 | 7.5900 | 8.0000 | 7.5500 | 7.9200 | 7.9200 | 9,608,400 |
| Sep 14, 2023 | 7.7600 | 7.8900 | 7.6200 | 7.6600 | 7.6600 | 1,066,400 |
| Sep 13, 2023 | 7.5100 | 7.8200 | 7.4600 | 7.6900 | 7.6900 | 1,470,700 |
| Sep 12, 2023 | 7.8800 | 7.8950 | 7.5300 | 7.5400 | 7.5400 | 2,050,300 |
| Sep 11, 2023 | 8.0000 | 8.0600 | 7.8100 | 7.8800 | 7.8800 | 1,342,800 |
| Sep 8, 2023 | 7.7300 | 8.1300 | 7.5500 | 7.9300 | 7.9300 | 1,369,300 |
| Sep 7, 2023 | 7.7200 | 7.8400 | 7.5500 | 7.7500 | 7.7500 | 1,525,600 |
| Sep 6, 2023 | 7.9200 | 7.9930 | 7.6850 | 7.8600 | 7.8600 | 1,638,600 |
| Sep 5, 2023 | 8.5200 | 8.5200 | 7.4000 | 7.8600 | 7.8600 | 4,148,400 |
| Sep 1, 2023 | 8.8000 | 8.9700 | 8.6300 | 8.7200 | 8.7200 | 593,200 |
| Aug 31, 2023 | 8.7300 | 8.8700 | 8.6950 | 8.7100 | 8.7100 | 548,500 |
| Aug 30, 2023 | 9.0100 | 9.1000 | 8.6000 | 8.7300 | 8.7300 | 596,100 |
| Aug 29, 2023 | 8.8400 | 9.0700 | 8.7900 | 8.9700 | 8.9700 | 541,600 |
| Aug 28, 2023 | 8.6400 | 8.8780 | 8.5200 | 8.8600 | 8.8600 | 376,500 |
| Aug 25, 2023 | 8.5900 | 8.7300 | 8.3600 | 8.5700 | 8.5700 | 352,500 |
| Aug 24, 2023 | 8.7700 | 8.7800 | 8.4900 | 8.5700 | 8.5700 | 444,600 |
| Aug 23, 2023 | 8.9900 | 9.1500 | 8.7400 | 8.7900 | 8.7900 | 537,300 |
| Aug 22, 2023 | 8.8900 | 9.0300 | 8.6800 | 8.9200 | 8.9200 | 539,200 |
| Aug 21, 2023 | 8.6600 | 9.0750 | 8.6300 | 8.8900 | 8.8900 | 696,700 |
| Aug 18, 2023 | 8.2600 | 8.7200 | 8.2000 | 8.6700 | 8.6700 | 588,800 |
| Aug 17, 2023 | 8.5300 | 8.6300 | 8.2600 | 8.3200 | 8.3200 | 623,600 |
| Aug 16, 2023 | 8.8500 | 8.8500 | 8.4700 | 8.5100 | 8.5100 | 536,800 |
| Aug 15, 2023 | 8.6000 | 8.9400 | 8.5500 | 8.9100 | 8.9100 | 477,200 |
| Aug 14, 2023 | 8.4400 | 8.6900 | 8.2500 | 8.6400 | 8.6400 | 614,500 |
| Aug 11, 2023 | 8.5200 | 8.6800 | 8.4600 | 8.5400 | 8.5400 | 454,300 |
| Aug 10, 2023 | 8.5800 | 8.8600 | 8.5150 | 8.5600 | 8.5600 | 448,100 |
| Aug 9, 2023 | 8.6200 | 8.7400 | 8.4000 | 8.5700 | 8.5700 | 639,200 |
| Aug 8, 2023 | 8.8400 | 8.8600 | 8.5200 | 8.5800 | 8.5800 | 1,134,000 |
| Aug 7, 2023 | 9.4600 | 9.4600 | 8.9050 | 8.9200 | 8.9200 | 1,092,600 |
| Aug 4, 2023 | 9.6900 | 9.8700 | 9.3550 | 9.4200 | 9.4200 | 738,300 |
| Aug 3, 2023 | 10.0600 | 10.1600 | 9.5400 | 9.6600 | 9.6600 | 727,400 |
| Aug 2, 2023 | 10.3800 | 10.5840 | 10.0150 | 10.0600 | 10.0600 | 1,176,200 |
| Aug 1, 2023 | 10.4400 | 10.6550 | 10.1500 | 10.6200 | 10.6200 | 868,000 |
| Jul 31, 2023 | 9.9200 | 10.4490 | 9.9000 | 10.3700 | 10.3700 | 897,300 |
| Jul 28, 2023 | 9.5900 | 9.9900 | 9.5100 | 9.8600 | 9.8600 | 1,100,300 |
| Jul 27, 2023 | 9.5000 | 9.6300 | 9.3300 | 9.5100 | 9.5100 | 1,110,500 |
| Jul 26, 2023 | 9.5100 | 9.6000 | 9.3950 | 9.5000 | 9.5000 | 581,000 |
| Jul 25, 2023 | 9.7000 | 9.8500 | 9.4700 | 9.5100 | 9.5100 | 620,000 |
| Jul 24, 2023 | 10.0000 | 10.0300 | 9.6450 | 9.7300 | 9.7300 | 846,200 |
| Jul 21, 2023 | 10.0300 | 10.1300 | 9.7500 | 10.0200 | 10.0200 | 1,002,500 |
| Jul 20, 2023 | 10.2600 | 10.3000 | 9.9300 | 9.9500 | 9.9500 | 955,300 |
| Jul 19, 2023 | 10.5900 | 10.7620 | 10.2600 | 10.3100 | 10.3100 | 681,300 |
| Jul 18, 2023 | 10.6200 | 10.7800 | 10.5450 | 10.6300 | 10.6300 | 585,500 |
| Jul 17, 2023 | 10.8200 | 10.9900 | 10.6200 | 10.6500 | 10.6500 | 584,900 |
| Jul 14, 2023 | 11.0300 | 11.0900 | 10.8400 | 10.8900 | 10.8900 | 808,200 |
| Jul 13, 2023 | 11.1300 | 11.2000 | 10.9200 | 10.9500 | 10.9500 | 811,600 |
| Jul 12, 2023 | 11.5400 | 11.5900 | 11.1400 | 11.1800 | 11.1800 | 756,500 |
| Jul 11, 2023 | 11.5500 | 11.5500 | 11.2050 | 11.3700 | 11.3700 | 1,004,900 |
| Jul 10, 2023 | 11.3400 | 11.6150 | 11.2200 | 11.5500 | 11.5500 | 872,500 |
| Jul 7, 2023 | 11.6500 | 11.8200 | 11.2100 | 11.3500 | 11.3500 | 622,200 |
| Jul 6, 2023 | 11.6900 | 11.6950 | 11.3700 | 11.6400 | 11.6400 | 598,300 |
| Jul 5, 2023 | 11.8500 | 11.9000 | 11.4900 | 11.7800 | 11.7800 | 981,900 |
| Jul 3, 2023 | 11.4300 | 11.9500 | 11.3700 | 11.8300 | 11.8300 | 402,400 |
| Jun 30, 2023 | 11.2500 | 11.6500 | 11.0300 | 11.4600 | 11.4600 | 1,367,400 |
| Jun 29, 2023 | 11.1600 | 11.2400 | 11.0600 | 11.1200 | 11.1200 | 1,054,200 |
| Jun 28, 2023 | 11.2700 | 11.4550 | 11.0800 | 11.1600 | 11.1600 | 1,205,200 |
| Jun 27, 2023 | 11.2850 | 11.4700 | 11.0700 | 11.2700 | 11.2700 | 840,700 |
| Jun 26, 2023 | 11.2700 | 11.7600 | 11.2600 | 11.4700 | 11.4700 | 978,900 |
| Jun 23, 2023 | 11.0300 | 11.6530 | 10.9300 | 11.4500 | 11.4500 | 1,743,400 |
| Jun 22, 2023 | 11.7100 | 11.9400 | 11.0150 | 11.1400 | 11.1400 | 3,010,900 |
| Jun 21, 2023 | 13.1800 | 13.2500 | 10.5100 | 11.6200 | 11.6200 | 10,324,800 |
| Jun 20, 2023 | 19.4600 | 19.6300 | 18.7100 | 19.4400 | 19.4400 | 828,700 |
| Jun 16, 2023 | 19.2200 | 19.4900 | 18.5100 | 19.4500 | 19.4500 | 1,557,600 |
| Jun 15, 2023 | 19.3800 | 19.7300 | 18.6800 | 19.0100 | 19.0100 | 834,200 |
| Jun 14, 2023 | 20.3000 | 20.4120 | 19.0700 | 19.3800 | 19.3800 | 622,400 |
| Jun 13, 2023 | 19.3200 | 20.2800 | 19.3200 | 20.1800 | 20.1800 | 772,400 |
| Jun 12, 2023 | 19.6800 | 19.9200 | 19.0700 | 19.2100 | 19.2100 | 437,100 |
| Jun 9, 2023 | 20.8200 | 20.8400 | 19.2900 | 19.6100 | 19.6100 | 432,300 |
| Jun 8, 2023 | 20.4200 | 20.8400 | 20.2200 | 20.7900 | 20.7900 | 340,400 |
| Jun 7, 2023 | 20.2900 | 20.5000 | 20.0600 | 20.4100 | 20.4100 | 282,500 |
| Jun 6, 2023 | 19.4800 | 20.3200 | 19.3900 | 20.3000 | 20.3000 | 414,300 |
| Jun 5, 2023 | 19.9500 | 20.1600 | 19.5100 | 19.5300 | 19.5300 | 429,100 |
| Jun 2, 2023 | 20.7900 | 20.8000 | 19.9600 | 20.0500 | 20.0500 | 458,800 |
| Jun 1, 2023 | 19.3400 | 21.0000 | 19.2550 | 20.6000 | 20.6000 | 791,600 |
| May 31, 2023 | 19.2100 | 19.8500 | 18.9200 | 19.2900 | 19.2900 | 528,900 |
| May 30, 2023 | 19.4400 | 19.6300 | 18.8700 | 19.2300 | 19.2300 | 460,300 |
| May 26, 2023 | 19.5800 | 19.8050 | 19.3600 | 19.4500 | 19.4500 | 309,800 |
| May 25, 2023 | 20.3200 | 20.3200 | 19.1500 | 19.6200 | 19.6200 | 496,300 |
| May 24, 2023 | 20.3400 | 20.5100 | 20.0500 | 20.4000 | 20.4000 | 396,500 |
| May 23, 2023 | 20.9700 | 21.8000 | 20.4500 | 20.5500 | 20.5500 | 318,600 |
| May 22, 2023 | 21.3500 | 21.8800 | 20.9300 | 20.9800 | 20.9800 | 353,400 |
| May 19, 2023 | 20.8300 | 21.2700 | 20.1600 | 21.2700 | 21.2700 | 509,300 |
| May 18, 2023 | 20.5200 | 20.7300 | 20.0290 | 20.7200 | 20.7200 | 321,800 |
| May 17, 2023 | 19.8800 | 20.5850 | 19.4000 | 20.5600 | 20.5600 | 571,100 |
| May 16, 2023 | 21.2100 | 21.5600 | 19.9000 | 20.0000 | 20.0000 | 978,800 |
| May 15, 2023 | 22.0200 | 22.3000 | 21.5100 | 21.6600 | 21.6600 | 1,102,700 |
| May 12, 2023 | 22.2600 | 22.4050 | 21.5600 | 21.8800 | 21.8800 | 716,300 |
| May 11, 2023 | 22.2500 | 22.4800 | 21.8600 | 22.1500 | 22.1500 | 447,300 |
| May 10, 2023 | 21.9800 | 22.2800 | 21.5000 | 22.2000 | 22.2000 | 656,900 |
| May 9, 2023 | 20.8300 | 22.0490 | 20.4200 | 21.7900 | 21.7900 | 571,600 |
| May 8, 2023 | 21.4100 | 21.7400 | 20.9100 | 21.6200 | 21.6200 | 680,000 |
| May 5, 2023 | 21.2100 | 21.6250 | 20.8200 | 21.3300 | 21.3300 | 396,100 |
| May 4, 2023 | 20.7300 | 21.3400 | 20.1400 | 21.1500 | 21.1500 | 502,800 |
| May 3, 2023 | 20.2500 | 21.0200 | 20.1100 | 20.7300 | 20.7300 | 1,210,100 |
| May 2, 2023 | 20.1000 | 20.4200 | 19.3400 | 20.1700 | 20.1700 | 612,800 |
| May 1, 2023 | 19.4000 | 20.4700 | 19.4000 | 20.1100 | 20.1100 | 471,200 |
| Apr 28, 2023 | 19.0500 | 19.5500 | 18.7200 | 19.4100 | 19.4100 | 365,900 |
| Apr 27, 2023 | 19.4000 | 19.5300 | 18.9300 | 18.9700 | 18.9700 | 314,200 |
| Apr 26, 2023 | 19.4600 | 19.9000 | 19.1200 | 19.3400 | 19.3400 | 364,200 |
| Apr 25, 2023 | 19.6900 | 20.1700 | 19.2300 | 19.4800 | 19.4800 | 338,100 |
| Apr 24, 2023 | 19.6400 | 20.0000 | 19.5350 | 19.7200 | 19.7200 | 246,000 |
| Apr 21, 2023 | 19.4500 | 19.9380 | 19.4500 | 19.7800 | 19.7800 | 350,300 |
| Apr 20, 2023 | 19.1300 | 19.6950 | 19.0200 | 19.4900 | 19.4900 | 403,100 |
Related Tickers
RGNX REGENXBIO Inc.
15.69
-2.61%
FOLD Amicus Therapeutics, Inc.
10.61
+2.71%
VYGR Voyager Therapeutics, Inc.
7.50
-0.66%
ETNB 89bio, Inc.
9.08
+2.25%
IMCR Immunocore Holdings plc
55.68
+1.72%
GOSS Gossamer Bio, Inc.
0.7838
-2.75%
SLRN Acelyrin, Inc.
5.01
+2.66%
BPMC Blueprint Medicines Corporation
86.85
-2.31%
MGTX MeiraGTx Holdings plc
5.09
+1.60%
BCRX BioCryst Pharmaceuticals, Inc.
4.4300
-1.56%