QURE(QURE)
QURE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $24.95 | $25.54 | $24.51 | $24.51 | 245,412 |
| 5/21/2026 | $24.27 | $25.29 | $24.06 | $24.76 | 1.01M |
| 5/20/2026 | $24.99 | $25.82 | $24.26 | $24.60 | 984,678 |
| 5/19/2026 | $24.79 | $25.16 | $24.01 | $24.69 | 872,100 |
| 5/18/2026 | $26.98 | $27.49 | $24.39 | $24.93 | 1.82M |
| 5/15/2026 | $27.40 | $27.74 | $26.37 | $27.05 | 1.45M |
| 5/14/2026 | $29.02 | $29.50 | $26.83 | $27.75 | 1.52M |
| 5/13/2026 | $29.00 | $29.40 | $27.75 | $29.17 | 1.81M |
| 5/12/2026 | $27.57 | $29.83 | $27.05 | $29.10 | 4.09M |
| 5/11/2026 | $27.16 | $27.97 | $25.68 | $27.64 | 2.69M |
| 5/8/2026 | $24.30 | $29.49 | $23.49 | $27.66 | 6.72M |
| 5/7/2026 | $22.59 | $24.25 | $22.59 | $24.15 | 1.94M |
| 5/6/2026 | $20.97 | $23.17 | $20.50 | $22.82 | 3.55M |
| 5/5/2026 | $20.11 | $21.27 | $19.76 | $21.16 | 1.57M |
| 5/4/2026 | $19.40 | $20.97 | $19.40 | $20.68 | 1.89M |
| 5/1/2026 | $19.85 | $20.44 | $18.66 | $19.13 | 1.53M |
| 4/30/2026 | $17.97 | $20.91 | $17.65 | $19.95 | 4.44M |
| 4/29/2026 | $18.07 | $18.09 | $16.60 | $16.73 | 1.67M |
| 4/28/2026 | $17.94 | $18.89 | $17.81 | $18.05 | 835,139 |
| 4/27/2026 | $18.24 | $18.65 | $17.79 | $17.90 | 1.30M |
| 4/24/2026 | $17.63 | $18.09 | $17.34 | $18.03 | 1.01M |
| 4/23/2026 | $17.78 | $18.20 | $17.35 | $17.54 | 725,947 |
| 4/22/2026 | $17.71 | $18.11 | $17.43 | $17.78 | 594,288 |
| 4/21/2026 | $18.03 | $18.07 | $17.00 | $17.45 | 1.13M |
| 4/20/2026 | $17.50 | $19.23 | $17.13 | $18.04 | 2.22M |
| 4/17/2026 | $17.05 | $17.89 | $17.02 | $17.58 | 1.90M |
| 4/16/2026 | $17.11 | $17.17 | $16.21 | $16.81 | 1.32M |
| 4/15/2026 | $17.30 | $17.55 | $16.76 | $17.25 | 1.46M |
| 4/14/2026 | $17.92 | $17.92 | $16.81 | $17.09 | 1.22M |
| 4/13/2026 | $15.48 | $18.20 | $15.40 | $17.92 | 2.10M |
| 4/10/2026 | $16.29 | $16.36 | $13.21 | $15.38 | 3.28M |
| 4/9/2026 | $15.62 | $16.68 | $15.62 | $16.30 | 1.05M |
| 4/8/2026 | $17.51 | $17.70 | $15.84 | $15.89 | 1.45M |
| 4/7/2026 | $17.38 | $17.46 | $16.65 | $17.14 | 1.09M |
| 4/6/2026 | $17.25 | $17.69 | $16.85 | $17.39 | 1.04M |
| 4/2/2026 | $16.60 | $17.55 | $16.55 | $17.16 | 1.19M |
| 4/1/2026 | $16.29 | $17.56 | $16.29 | $16.89 | 1.41M |
| 3/31/2026 | $15.06 | $16.44 | $15.04 | $16.35 | 1.72M |
| 3/30/2026 | $14.67 | $15.28 | $14.51 | $14.73 | 1.14M |
| 3/27/2026 | $15.55 | $15.83 | $14.58 | $14.77 | 1.36M |
| 3/26/2026 | $16.01 | $16.15 | $15.45 | $15.60 | 1.59M |
| 3/25/2026 | $15.62 | $16.96 | $15.36 | $16.36 | 1.37M |
| 3/24/2026 | $15.97 | $16.14 | $15.00 | $15.18 | 1.87M |
| 3/23/2026 | $16.06 | $16.74 | $14.95 | $15.92 | 2.36M |
| 3/20/2026 | $15.15 | $17.72 | $15.00 | $16.09 | 5.76M |
| 3/19/2026 | $14.72 | $15.80 | $14.17 | $15.26 | 1.78M |
| 3/18/2026 | $15.56 | $15.75 | $14.71 | $14.73 | 1.94M |
| 3/17/2026 | $15.55 | $16.00 | $15.36 | $15.62 | 1.62M |
| 3/16/2026 | $15.61 | $16.74 | $15.50 | $15.94 | 1.57M |
| 3/13/2026 | $16.83 | $17.29 | $15.04 | $15.53 | 3.00M |
| 3/12/2026 | $17.56 | $17.97 | $16.70 | $16.94 | 2.24M |
| 3/11/2026 | $18.51 | $18.98 | $17.53 | $17.56 | 2.91M |
| 3/10/2026 | $17.96 | $19.22 | $17.10 | $18.26 | 3.57M |
| 3/9/2026 | $18.02 | $18.20 | $16.03 | $17.99 | 15.40M |
| 3/6/2026 | $10.34 | $15.04 | $10.00 | $14.27 | 17.63M |
| 3/5/2026 | $9.04 | $11.33 | $8.97 | $10.65 | 9.73M |
| 3/4/2026 | $9.08 | $9.49 | $9.00 | $9.04 | 3.39M |
| 3/3/2026 | $9.17 | $9.32 | $8.73 | $9.03 | 9.90M |
| 3/2/2026 | $9.19 | $11.09 | $8.96 | $10.50 | 16.84M |
| 2/27/2026 | $17.08 | $17.28 | $15.50 | $15.63 | 5.99M |
| 2/26/2026 | $20.90 | $21.07 | $16.21 | $17.11 | 17.68M |
| 2/25/2026 | $23.43 | $25.13 | $23.02 | $24.87 | 2.02M |
| 2/24/2026 | $23.85 | $24.78 | $23.34 | $24.03 | 1.56M |
| 2/23/2026 | $23.11 | $25.42 | $23.02 | $24.47 | 2.13M |