Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.05 | -0.31 | -5.78% | 5.36 | 5.36 | 5.00 | 734,840 |
| Sep 20 2024 | 5.36 | -0.31 | -5.47% | 5.67 | 5.73 | 5.34 | 497,061 |
| Sep 19 2024 | 5.67 | -0.09 | -1.56% | 5.91 | 6.07 | 5.62 | 493,069 |
| Sep 18 2024 | 5.76 | 0.14 | 2.49% | 5.62 | 6.01 | 5.58 | 671,960 |
| Sep 17 2024 | 5.62 | 0.21 | 3.88% | 5.41 | 5.66 | 5.37 | 717,786 |
| Sep 16 2024 | 5.41 | -0.25 | -4.42% | 5.70 | 5.73 | 5.36 | 471,599 |
| Sep 13 2024 | 5.66 | 0.12 | 2.17% | 5.57 | 5.79 | 5.52 | 302,901 |
| Sep 12 2024 | 5.54 | 0.07 | 1.28% | 5.50 | 5.65 | 5.45 | 358,160 |
| Sep 11 2024 | 5.47 | 0.16 | 3.01% | 5.26 | 5.56 | 5.20 | 277,967 |
| Sep 10 2024 | 5.31 | -0.06 | -1.12% | 5.38 | 5.44 | 5.26 | 277,847 |
| Sep 09 2024 | 5.37 | -0.05 | -0.92% | 5.42 | 5.61 | 5.28 | 255,533 |
| Sep 06 2024 | 5.42 | -0.11 | -1.99% | 5.53 | 5.555 | 5.28 | 301,964 |
| Sep 05 2024 | 5.53 | 0.12 | 2.22% | 5.40 | 5.59 | 5.34 | 511,412 |
| Sep 04 2024 | 5.41 | -0.16 | -2.87% | 5.52 | 5.605 | 5.38 | 311,271 |
| Sep 03 2024 | 5.57 | -0.28 | -4.79% | 5.78 | 5.93 | 5.50 | 578,025 |
| Aug 30 2024 | 5.85 | -0.37 | -5.95% | 6.23 | 6.30 | 5.76 | 439,486 |
| Aug 29 2024 | 6.22 | 0.15 | 2.56% | 6.05 | 6.40 | 5.99 | 344,907 |
| Aug 28 2024 | 6.065 | -0.02 | -0.25% | 6.02 | 6.094 | 5.93 | 322,728 |
| Aug 27 2024 | 6.08 | -0.04 | -0.65% | 6.09 | 6.12 | 5.91 | 361,776 |
| Aug 26 2024 | 6.12 | -0.07 | -1.13% | 6.25 | 6.315 | 6.06 | 478,951 |
| Aug 23 2024 | 6.19 | -0.32 | -4.84% | 6.54 | 6.54 | 6.175 | 886,235 |
| Aug 22 2024 | 6.505 | -0.53 | -7.47% | 7.00 | 7.08 | 6.465 | 453,826 |
| Aug 21 2024 | 7.03 | 0.25 | 3.69% | 6.80 | 7.08 | 6.7101 | 452,843 |
| Aug 20 2024 | 6.78 | 0.21 | 3.20% | 6.58 | 6.85 | 6.46 | 399,576 |
| Aug 19 2024 | 6.57 | -0.04 | -0.61% | 6.63 | 6.65 | 6.415 | 779,118 |
| Aug 16 2024 | 6.61 | -0.12 | -1.78% | 6.59 | 6.77 | 6.55 | 458,046 |
| Aug 15 2024 | 6.73 | 0.03 | 0.45% | 6.88 | 7.00 | 6.69 | 643,525 |
| Aug 14 2024 | 6.70 | -0.34 | -4.83% | 7.04 | 7.0694 | 6.43 | 1,034,151 |
| Aug 13 2024 | 7.04 | -0.18 | -2.49% | 7.31 | 7.41 | 6.71 | 776,180 |
| Aug 12 2024 | 7.22 | 0.07 | 0.98% | 7.19 | 7.25 | 7.035 | 396,903 |
| Aug 09 2024 | 7.15 | -0.08 | -1.11% | 7.29 | 7.30 | 7.03 | 400,372 |
| Aug 08 2024 | 7.23 | 0.11 | 1.54% | 7.12 | 7.25 | 7.01 | 428,384 |
| Aug 07 2024 | 7.12 | -0.44 | -5.82% | 7.77 | 7.77 | 6.98 | 688,570 |
| Aug 06 2024 | 7.56 | -0.02 | -0.26% | 7.60 | 7.74 | 7.36 | 564,404 |
| Aug 05 2024 | 7.58 | 0.27 | 3.69% | 6.86 | 7.77 | 6.75 | 1,348,366 |
| Aug 02 2024 | 7.31 | -0.17 | -2.27% | 7.43 | 7.46 | 7.01 | 1,130,627 |
| Aug 01 2024 | 7.48 | -0.18 | -2.35% | 7.76 | 8.46 | 7.43 | 1,308,738 |
| Jul 31 2024 | 7.66 | 0.03 | 0.39% | 7.59 | 8.01 | 7.46 | 621,098 |
| Jul 30 2024 | 7.63 | -0.18 | -2.24% | 7.88 | 8.10 | 7.58 | 903,241 |
| Jul 29 2024 | 7.805 | -0.53 | -6.36% | 8.30 | 8.3997 | 7.745 | 1,163,362 |
| Jul 26 2024 | 8.335 | -0.24 | -2.74% | 8.62 | 8.69 | 8.15 | 733,674 |
| Jul 25 2024 | 8.57 | 0.49 | 6.06% | 7.99 | 8.92 | 7.87 | 1,371,992 |
| Jul 24 2024 | 8.08 | 0.04 | 0.56% | 7.87 | 8.18 | 7.73 | 1,246,351 |
| Jul 23 2024 | 8.035 | 0.41 | 5.38% | 7.57 | 8.34 | 7.53 | 1,524,628 |
| Jul 22 2024 | 7.625 | -0.12 | -1.49% | 7.72 | 7.81 | 7.26 | 1,353,218 |
| Jul 19 2024 | 7.74 | -0.06 | -0.77% | 7.92 | 7.96 | 7.59 | 1,497,243 |
| Jul 18 2024 | 7.80 | -0.67 | -7.91% | 8.47 | 8.61 | 7.65 | 2,733,440 |
| Jul 17 2024 | 8.47 | -0.74 | -8.03% | 9.05 | 10.015 | 8.445 | 3,002,080 |
| Jul 16 2024 | 9.21 | 0.10 | 1.10% | 9.13 | 9.44 | 8.83 | 2,471,290 |
| Jul 15 2024 | 9.11 | 0.39 | 4.47% | 8.71 | 9.77 | 8.71 | 4,004,132 |
| Jul 12 2024 | 8.72 | -0.19 | -2.13% | 9.19 | 9.7776 | 8.33 | 4,238,691 |
| Jul 11 2024 | 8.91 | -1.21 | -11.96% | 10.43 | 10.87 | 8.40 | 12,827,242 |
| Jul 10 2024 | 10.12 | 3.45 | 51.72% | 6.65 | 11.35 | 6.62 | 61,808,851 |
| Jul 09 2024 | 6.67 | 2.89 | 76.46% | 6.22 | 6.78 | 5.20 | 51,461,086 |
| Jul 08 2024 | 3.78 | -0.06 | -1.56% | 3.89 | 3.925 | 3.76 | 311,846 |
| Jul 05 2024 | 3.84 | -0.07 | -1.79% | 3.92 | 3.92 | 3.73 | 605,865 |
| Jul 03 2024 | 3.91 | -0.10 | -2.49% | 4.01 | 4.0799 | 3.90 | 585,757 |
| Jul 02 2024 | 4.01 | -0.44 | -9.79% | 4.43 | 4.3514 | 3.94 | 1,127,159 |
| Jul 01 2024 | 4.445 | -0.10 | -2.09% | 4.44 | 4.58 | 4.375 | 463,664 |
| Jun 28 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Jun 27 2024 | 4.54 | 0.14 | 3.18% | 4.43 | 4.56 | 4.32 | 372,573 |
| Jun 26 2024 | 4.40 | -0.06 | -1.35% | 4.49 | 4.49 | 4.365 | 503,722 |
