ProQR Therapeutics N.V. PRQR
NASDAQ · United States · Health Technology
$1.64+0.01 (+0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.63 | +0.31% | $1.65 | $1.66 | $1.62 | 622.53K |
| 2026-10-01 | $1.63 | -1.81% | $1.66 | $1.69 | $1.55 | 1.97M |
| 2026-09-30 | $1.66 | +0.61% | $1.67 | $1.69 | $1.64 | 678.50K |
| 2026-09-29 | $1.65 | 0.00% | $1.66 | $1.70 | $1.63 | 382.00K |
| 2026-09-28 | $1.65 | 0.00% | $1.69 | $1.69 | $1.62 | 471.60K |
| 2026-09-25 | $1.65 | -3.51% | $1.72 | $1.72 | $1.63 | 584.80K |
| 2026-09-24 | $1.71 | +0.59% | $1.70 | $1.73 | $1.66 | 601.40K |
| 2026-09-23 | $1.70 | -10.53% | $1.89 | $1.89 | $1.69 | 1.14M |
| 2026-09-22 | $1.90 | +2.15% | $1.87 | $1.91 | $1.84 | 433.40K |
| 2026-09-21 | $1.86 | +1.64% | $1.86 | $1.88 | $1.82 | 406.70K |
| 2026-09-18 | $1.83 | -3.17% | $1.89 | $1.89 | $1.83 | 567.00K |
| 2026-09-17 | $1.89 | +1.61% | $1.90 | $1.92 | $1.87 | 432.90K |
| 2026-09-16 | $1.86 | +1.09% | $1.85 | $1.90 | $1.79 | 741.90K |
| 2026-09-15 | $1.84 | -1.08% | $1.89 | $1.89 | $1.79 | 721.70K |
| 2026-09-14 | $1.86 | 0.00% | $1.88 | $1.88 | $1.81 | 630.10K |
| 2026-09-11 | $1.86 | -4.12% | $1.97 | $1.98 | $1.85 | 579.20K |
| 2026-09-10 | $1.94 | -2.51% | $1.96 | $1.96 | $1.91 | 480.00K |
| 2026-09-09 | $1.99 | -2.93% | $2.05 | $2.13 | $1.97 | 958.30K |
| 2026-09-08 | $2.05 | -0.97% | $2.07 | $2.11 | $2.02 | 449.20K |
| 2026-09-04 | $2.07 | -0.96% | $2.06 | $2.11 | $2.06 | 368.40K |
| 2026-09-03 | $2.09 | -2.79% | $2.16 | $2.20 | $2.07 | 697.40K |
| 2026-09-02 | $2.15 | +1.42% | $2.15 | $2.22 | $2.12 | 388.50K |
| 2026-09-01 | $2.12 | -0.47% | $2.13 | $2.15 | $2.07 | 569.30K |
| 2026-08-31 | $2.13 | -6.99% | $2.29 | $2.29 | $2.12 | 943.50K |
| 2026-08-28 | $2.29 | -1.29% | $2.31 | $2.35 | $2.28 | 458.30K |
| 2026-08-27 | $2.32 | -1.28% | $2.29 | $2.35 | $2.24 | 1.29M |
| 2026-08-26 | $2.35 | -1.26% | $2.38 | $2.40 | $2.28 | 697.40K |
| 2026-08-25 | $2.38 | -2.06% | $2.42 | $2.42 | $2.23 | 2.18M |
| 2026-08-24 | $2.43 | +3.85% | $2.35 | $2.46 | $2.26 | 1.06M |
| 2026-08-21 | $2.34 | +3.08% | $2.28 | $2.37 | $2.26 | 725.60K |
| 2026-08-20 | $2.27 | +2.25% | $2.35 | $2.44 | $2.14 | 2.67M |
| 2026-08-19 | $2.22 | +3.26% | $2.18 | $2.25 | $2.12 | 982.00K |
| 2026-08-18 | $2.15 | +11.40% | $1.93 | $2.16 | $1.89 | 1.56M |
| 2026-08-17 | $1.93 | +0.52% | $1.91 | $2.00 | $1.90 | 622.60K |
| 2026-08-14 | $1.92 | +3.78% | $1.85 | $1.95 | $1.83 | 487.20K |
| 2026-08-13 | $1.85 | -0.54% | $1.90 | $1.92 | $1.84 | 600.30K |
| 2026-08-12 | $1.86 | -3.12% | $1.91 | $1.94 | $1.86 | 422.40K |
| 2026-08-11 | $1.92 | +6.08% | $1.82 | $1.94 | $1.79 | 585.50K |
| 2026-08-10 | $1.81 | -3.47% | $1.85 | $1.88 | $1.80 | 515.50K |
| 2026-08-07 | $1.88 | -1.32% | $1.92 | $1.97 | $1.87 | 558.90K |
| 2026-08-06 | $1.90 | -3.55% | $1.98 | $2.00 | $1.88 | 1.25M |
| 2026-08-05 | $1.97 | +7.65% | $1.88 | $1.98 | $1.85 | 1.31M |
| 2026-08-04 | $1.83 | +7.02% | $1.80 | $1.86 | $1.74 | 1.25M |
| 2026-08-03 | $1.71 | -0.58% | $1.73 | $1.76 | $1.68 | 559.00K |
| 2026-07-31 | $1.72 | -3.37% | $1.79 | $1.79 | $1.70 | 1.02M |
| 2026-07-30 | $1.78 | +2.89% | $1.74 | $1.81 | $1.74 | 585.90K |
| 2026-07-29 | $1.73 | -1.70% | $1.76 | $1.80 | $1.71 | 326.90K |
| 2026-07-28 | $1.76 | +1.73% | $1.73 | $1.76 | $1.66 | 494.90K |
| 2026-07-27 | $1.73 | +0.58% | $1.78 | $1.78 | $1.71 | 681.40K |
| 2026-07-24 | $1.72 | -3.91% | $1.79 | $1.84 | $1.70 | 567.90K |
| 2026-07-23 | $1.79 | -1.10% | $1.81 | $1.83 | $1.74 | 590.10K |
| 2026-07-22 | $1.81 | -3.72% | $1.87 | $1.90 | $1.79 | 824.60K |
| 2026-07-21 | $1.88 | +6.82% | $1.83 | $2.00 | $1.81 | 2.23M |
| 2026-07-20 | $1.76 | +3.53% | $1.70 | $1.78 | $1.70 | 1.17M |
| 2026-07-17 | $1.70 | +1.80% | $1.67 | $1.76 | $1.62 | 676.80K |
| 2026-07-16 | $1.67 | -5.65% | $1.77 | $1.77 | $1.67 | 601.80K |
| 2026-07-15 | $1.77 | +4.12% | $1.72 | $1.79 | $1.68 | 448.00K |
| 2026-07-14 | $1.70 | 0.00% | $1.72 | $1.78 | $1.68 | 1.04M |
| 2026-07-13 | $1.70 | -1.73% | $1.81 | $1.85 | $1.68 | 783.90K |
| 2026-07-10 | $1.73 | -1.70% | $1.77 | $1.77 | $1.66 | 549.90K |
| 2026-07-09 | $1.76 | +4.76% | $1.71 | $1.77 | $1.67 | 1.92M |
| 2026-07-08 | $1.68 | +1.20% | $1.63 | $1.77 | $1.59 | 2.94M |
| 2026-07-07 | $1.66 | -3.49% | $1.71 | $1.72 | $1.51 | 2.01M |
| 2026-07-06 | $1.72 | -4.97% | $1.84 | $1.87 | $1.72 | 767.00K |
| 2026-07-02 | $1.81 | +3.43% | $1.74 | $1.85 | $1.69 | 1.19M |
| 2026-07-01 | $1.75 | -5.91% | $1.90 | $1.95 | $1.75 | 1.67M |
| 2026-06-30 | $1.86 | +1.64% | $1.84 | $1.88 | $1.80 | 1.07M |
| 2026-06-29 | $1.83 | +19.61% | $1.53 | $1.87 | $1.53 | 2.65M |
| 2026-06-26 | $1.53 | -2.24% | $1.54 | $1.60 | $1.49 | 2.05M |
| 2026-06-25 | $1.57 | -13.54% | $1.80 | $1.84 | $1.35 | 10.28M |
| 2026-06-24 | $1.81 | -4.23% | $1.90 | $1.93 | $1.75 | 541.10K |
| 2026-06-23 | $1.89 | +0.53% | $1.81 | $1.98 | $1.81 | 864.60K |
| 2026-06-22 | $1.88 | -0.53% | $1.89 | $1.98 | $1.87 | 616.70K |
| 2026-06-18 | $1.89 | +13.17% | $1.67 | $1.97 | $1.67 | 1.38M |
| 2026-06-17 | $1.67 | +9.87% | $1.51 | $1.71 | $1.51 | 913.30K |
| 2026-06-16 | $1.52 | -2.56% | $1.57 | $1.57 | $1.48 | 204.30K |
| 2026-06-15 | $1.56 | +8.33% | $1.46 | $1.59 | $1.44 | 719.40K |
| 2026-06-12 | $1.44 | 0.00% | $1.44 | $1.52 | $1.43 | 315.90K |
| 2026-06-11 | $1.44 | +2.13% | $1.41 | $1.46 | $1.39 | 346.10K |
| 2026-06-10 | $1.41 | -4.08% | $1.45 | $1.50 | $1.38 | 466.20K |
| 2026-06-09 | $1.47 | -3.92% | $1.55 | $1.58 | $1.42 | 476.80K |
| 2026-06-08 | $1.53 | +2.00% | $1.53 | $1.55 | $1.49 | 387.30K |
| 2026-06-05 | $1.50 | -1.96% | $1.53 | $1.55 | $1.48 | 449.70K |
| 2026-06-04 | $1.53 | +4.08% | $1.49 | $1.57 | $1.48 | 545.40K |
| 2026-06-03 | $1.47 | 0.00% | $1.47 | $1.54 | $1.42 | 661.70K |
| 2026-06-02 | $1.47 | +3.52% | $1.44 | $1.50 | $1.35 | 1.14M |
| 2026-06-01 | $1.42 | -10.13% | $1.59 | $1.59 | $1.42 | 784.40K |
| 2026-05-29 | $1.58 | +0.64% | $1.57 | $1.63 | $1.54 | 684.60K |
| 2026-05-28 | $1.57 | +0.64% | $1.56 | $1.60 | $1.54 | 167.70K |
| 2026-05-27 | $1.56 | -0.64% | $1.57 | $1.63 | $1.54 | 231.50K |