ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.470
-0.030 (-1.99%)
Mar 27, 2026, 10:44 AM EDT - Market open
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 226,959 |
| Mar 25, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 6.04% | 226,902 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.45 | 1.49 | 1.49 | -3.87% | 258,272 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 216,480 |
| Mar 20, 2026 | 1.61 | 1.65 | 1.52 | 1.54 | 1.54 | -3.14% | 144,699 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -7.56% | 211,203 |
| Mar 18, 2026 | 1.73 | 1.77 | 1.66 | 1.72 | 1.72 | -2.82% | 215,709 |
| Mar 17, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | 0.57% | 267,788 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -3.30% | 458,642 |
| Mar 13, 2026 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | 5.81% | 524,510 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.97% | 210,543 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 171,263 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.79 | 1.80 | 1.80 | -4.76% | 331,380 |
| Mar 9, 2026 | 1.77 | 1.96 | 1.76 | 1.89 | 1.89 | 6.18% | 649,326 |
| Mar 6, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 5.33% | 354,531 |
| Mar 5, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 319,893 |
| Mar 4, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 389,357 |
| Mar 3, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 298,782 |
| Mar 2, 2026 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | -0.63% | 226,838 |
| Feb 27, 2026 | 1.62 | 1.68 | 1.57 | 1.59 | 1.59 | - | 367,223 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 279,915 |
| Feb 25, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 166,238 |
| Feb 24, 2026 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | 4.86% | 272,609 |
| Feb 23, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 103,394 |
| Feb 20, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 249,636 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 215,085 |
| Feb 18, 2026 | 1.45 | 1.58 | 1.42 | 1.49 | 1.49 | 2.76% | 416,400 |
| Feb 17, 2026 | 1.46 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 338,554 |
| Feb 13, 2026 | 1.41 | 1.54 | 1.41 | 1.46 | 1.46 | 5.04% | 354,933 |
| Feb 12, 2026 | 1.42 | 1.44 | 1.33 | 1.39 | 1.39 | -2.11% | 673,675 |
| Feb 11, 2026 | 1.49 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 186,942 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | 0.68% | 363,363 |
| Feb 9, 2026 | 1.52 | 1.55 | 1.45 | 1.47 | 1.47 | -2.00% | 218,436 |
| Feb 6, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 357,433 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.81% | 294,770 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -2.52% | 420,279 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 2.58% | 357,706 |
| Feb 2, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 792,170 |
| Jan 30, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 443,672 |
| Jan 29, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 345,410 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 692,096 |
| Jan 27, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 520,410 |
| Jan 26, 2026 | 1.76 | 1.78 | 1.68 | 1.69 | 1.69 | -3.43% | 299,536 |
| Jan 23, 2026 | 1.71 | 1.80 | 1.68 | 1.75 | 1.75 | 2.34% | 508,611 |
| Jan 22, 2026 | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 328,316 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.58 | 1.64 | 1.64 | -2.38% | 401,205 |
| Jan 20, 2026 | 1.65 | 1.74 | 1.61 | 1.68 | 1.68 | 1.82% | 282,828 |
| Jan 16, 2026 | 1.60 | 1.74 | 1.60 | 1.65 | 1.65 | 4.43% | 605,334 |
| Jan 15, 2026 | 1.65 | 1.69 | 1.58 | 1.58 | 1.58 | -3.66% | 487,305 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | - | 611,974 |