ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.500
+0.140 (5.93%)
At close: Oct 9, 2025, 4:00 PM EDT
2.580
+0.080 (3.20%)
Pre-market: Oct 10, 2025, 7:00 AM EDT
ProQR Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.37 | 2.58 | 2.35 | 2.50 | 2.50 | 5.93% | 1,087,884 |
Oct 8, 2025 | 2.30 | 2.39 | 2.25 | 2.36 | 2.36 | 3.96% | 394,992 |
Oct 7, 2025 | 2.36 | 2.42 | 2.25 | 2.27 | 2.27 | -3.81% | 355,124 |
Oct 6, 2025 | 2.46 | 2.54 | 2.35 | 2.36 | 2.36 | -3.67% | 437,890 |
Oct 3, 2025 | 2.27 | 2.46 | 2.27 | 2.45 | 2.45 | 8.89% | 270,973 |
Oct 2, 2025 | 2.16 | 2.26 | 2.14 | 2.25 | 2.25 | 4.17% | 575,494 |
Oct 1, 2025 | 2.15 | 2.23 | 2.13 | 2.16 | 2.16 | 1.41% | 712,463 |
Sep 30, 2025 | 2.19 | 2.19 | 2.08 | 2.13 | 2.13 | -2.74% | 342,574 |
Sep 29, 2025 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 3.79% | 417,692 |
Sep 26, 2025 | 2.08 | 2.11 | 1.96 | 2.11 | 2.11 | 1.93% | 521,683 |
Sep 25, 2025 | 2.08 | 2.12 | 1.90 | 2.07 | 2.07 | -1.43% | 812,503 |
Sep 24, 2025 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -2.78% | 376,470 |
Sep 23, 2025 | 2.17 | 2.19 | 2.11 | 2.16 | 2.16 | - | 315,038 |
Sep 22, 2025 | 2.10 | 2.17 | 2.01 | 2.16 | 2.16 | 2.86% | 227,308 |
Sep 19, 2025 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 134,364 |
Sep 18, 2025 | 2.08 | 2.19 | 2.03 | 2.19 | 2.19 | 6.31% | 380,716 |
Sep 17, 2025 | 2.01 | 2.10 | 1.99 | 2.06 | 2.06 | 3.52% | 327,115 |
Sep 16, 2025 | 1.96 | 2.00 | 1.91 | 1.99 | 1.99 | 0.25% | 279,586 |
Sep 15, 2025 | 2.19 | 2.19 | 1.96 | 1.99 | 1.99 | -9.36% | 438,822 |
Sep 12, 2025 | 2.16 | 2.22 | 2.04 | 2.19 | 2.19 | - | 472,347 |
Sep 11, 2025 | 2.25 | 2.25 | 2.10 | 2.19 | 2.19 | -2.67% | 403,693 |
Sep 10, 2025 | 2.31 | 2.32 | 2.17 | 2.25 | 2.25 | -3.43% | 260,688 |
Sep 9, 2025 | 2.29 | 2.34 | 2.26 | 2.33 | 2.33 | - | 377,810 |
Sep 8, 2025 | 2.48 | 2.48 | 2.21 | 2.33 | 2.33 | -4.90% | 432,261 |
Sep 5, 2025 | 2.43 | 2.50 | 2.36 | 2.45 | 2.45 | 2.51% | 374,449 |
Sep 4, 2025 | 2.45 | 2.49 | 2.28 | 2.39 | 2.39 | -1.65% | 299,992 |
Sep 3, 2025 | 2.27 | 2.49 | 2.22 | 2.43 | 2.43 | 6.11% | 558,995 |
Sep 2, 2025 | 2.24 | 2.33 | 2.22 | 2.29 | 2.29 | 1.78% | 446,805 |
Aug 29, 2025 | 2.20 | 2.25 | 2.13 | 2.25 | 2.25 | 2.74% | 152,458 |
Aug 28, 2025 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | -0.90% | 425,892 |
Aug 27, 2025 | 2.19 | 2.27 | 2.18 | 2.21 | 2.21 | 0.45% | 276,743 |
Aug 26, 2025 | 2.26 | 2.29 | 2.19 | 2.20 | 2.20 | -2.22% | 397,445 |
Aug 25, 2025 | 2.27 | 2.29 | 2.22 | 2.25 | 2.25 | -0.44% | 350,095 |
Aug 22, 2025 | 2.18 | 2.33 | 2.16 | 2.26 | 2.26 | 2.26% | 460,743 |
Aug 21, 2025 | 2.13 | 2.24 | 2.10 | 2.21 | 2.21 | 3.27% | 234,815 |
Aug 20, 2025 | 2.01 | 2.27 | 2.01 | 2.14 | 2.14 | 5.42% | 508,628 |
Aug 19, 2025 | 2.12 | 2.14 | 1.98 | 2.03 | 2.03 | -4.25% | 359,680 |
Aug 18, 2025 | 2.03 | 2.13 | 1.99 | 2.12 | 2.12 | 3.41% | 485,995 |
Aug 15, 2025 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 1.49% | 124,827 |
Aug 14, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | - | 116,605 |
Aug 13, 2025 | 1.93 | 2.09 | 1.92 | 2.02 | 2.02 | 5.76% | 248,918 |
Aug 12, 2025 | 1.90 | 2.01 | 1.80 | 1.91 | 1.91 | 1.06% | 450,854 |
Aug 11, 2025 | 2.11 | 2.11 | 1.85 | 1.89 | 1.89 | -12.90% | 685,660 |
Aug 8, 2025 | 2.09 | 2.19 | 2.03 | 2.17 | 2.17 | 5.85% | 312,555 |
Aug 7, 2025 | 2.06 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 308,953 |
Aug 6, 2025 | 2.12 | 2.15 | 2.01 | 2.06 | 2.06 | -2.60% | 119,444 |
Aug 5, 2025 | 2.07 | 2.15 | 2.01 | 2.12 | 2.12 | 2.17% | 172,050 |
Aug 4, 2025 | 2.09 | 2.14 | 2.01 | 2.07 | 2.07 | -0.48% | 197,460 |
Aug 1, 2025 | 2.10 | 2.13 | 2.04 | 2.08 | 2.08 | -0.95% | 139,878 |
Jul 31, 2025 | 2.11 | 2.19 | 2.10 | 2.10 | 2.10 | -1.41% | 176,852 |