ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.350
+0.020 (1.50%)
Nov 6, 2026, 4:00 PM EST - Market closed
ProQR Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 324,573 |
| Nov 5, 2026 | 1.39 | 1.45 | 1.31 | 1.33 | 1.33 | -5.67% | 982,809 |
| Nov 4, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 756,041 |
| Nov 3, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 3.79% | 698,499 |
| Nov 2, 2026 | 1.39 | 1.45 | 1.30 | 1.32 | 1.32 | -5.04% | 644,195 |
| Oct 30, 2026 | 1.41 | 1.45 | 1.34 | 1.39 | 1.39 | -3.47% | 795,149 |
| Oct 29, 2026 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 1,245,372 |
| Oct 28, 2026 | 1.36 | 1.41 | 1.31 | 1.41 | 1.41 | 5.22% | 852,446 |
| Oct 27, 2026 | 1.23 | 1.34 | 1.20 | 1.34 | 1.34 | 8.06% | 1,457,328 |
| Oct 26, 2026 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -3.88% | 939,064 |
| Oct 23, 2026 | 1.33 | 1.36 | 1.24 | 1.29 | 1.29 | -3.01% | 1,785,935 |
| Oct 22, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 569,777 |
| Oct 21, 2026 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 649,194 |
| Oct 20, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 938,617 |
| Oct 19, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | - | 752,867 |
| Oct 16, 2026 | 1.45 | 1.49 | 1.30 | 1.31 | 1.31 | -9.66% | 1,064,240 |
| Oct 15, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 784,704 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | -0.68% | 1,082,477 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -8.64% | 1,186,165 |
| Oct 12, 2026 | 1.62 | 1.70 | 1.56 | 1.62 | 1.62 | -0.61% | 1,604,919 |
| Oct 9, 2026 | 1.57 | 1.63 | 1.56 | 1.63 | 1.63 | 3.82% | 676,086 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -3.68% | 1,163,141 |
| Oct 7, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -1.21% | 406,020 |
| Oct 6, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 504,648 |
| Oct 5, 2026 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | 2.14% | 720,690 |
| Oct 2, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | 0.31% | 622,638 |
| Oct 1, 2026 | 1.66 | 1.69 | 1.55 | 1.63 | 1.63 | -1.81% | 1,970,528 |
| Sep 30, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 678,472 |
| Sep 29, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | - | 382,267 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | - | 471,630 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -3.51% | 584,819 |
| Sep 24, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 604,378 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -10.53% | 1,136,991 |
| Sep 22, 2026 | 1.87 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 433,853 |
| Sep 21, 2026 | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 407,264 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 570,090 |
| Sep 17, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | 1.61% | 432,950 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.79 | 1.86 | 1.86 | 1.09% | 741,894 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.79 | 1.84 | 1.84 | -1.08% | 721,665 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | - | 630,051 |
| Sep 11, 2026 | 1.97 | 1.98 | 1.85 | 1.86 | 1.86 | -4.12% | 581,225 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -2.51% | 479,994 |
| Sep 9, 2026 | 2.05 | 2.13 | 1.97 | 1.99 | 1.99 | -2.93% | 958,270 |
| Sep 8, 2026 | 2.07 | 2.11 | 2.02 | 2.05 | 2.05 | -0.97% | 449,202 |
| Sep 4, 2026 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 368,464 |
| Sep 3, 2026 | 2.16 | 2.20 | 2.07 | 2.09 | 2.09 | -2.79% | 697,400 |
| Sep 2, 2026 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | 1.42% | 389,554 |
| Sep 1, 2026 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -0.47% | 569,343 |
| Aug 31, 2026 | 2.29 | 2.29 | 2.12 | 2.13 | 2.13 | -6.99% | 943,523 |
| Aug 28, 2026 | 2.31 | 2.35 | 2.28 | 2.29 | 2.29 | -1.29% | 459,370 |