ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.925
-0.065 (-3.27%)
May 5, 2025, 10:01 AM EDT - Market open
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.75 | 2.00 | 1.73 | 1.99 | 1.99 | 15.70% | 1,450,426 |
| May 1, 2025 | 1.67 | 1.77 | 1.63 | 1.72 | 1.72 | 3.61% | 491,991 |
| Apr 30, 2025 | 1.67 | 1.69 | 1.57 | 1.66 | 1.66 | 1.84% | 390,338 |
| Apr 29, 2025 | 1.53 | 1.72 | 1.53 | 1.63 | 1.63 | 5.84% | 1,166,275 |
| Apr 28, 2025 | 1.44 | 1.55 | 1.43 | 1.54 | 1.54 | 7.69% | 515,959 |
| Apr 25, 2025 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -7.14% | 267,872 |
| Apr 24, 2025 | 1.47 | 1.56 | 1.43 | 1.54 | 1.54 | 6.21% | 1,205,796 |
| Apr 23, 2025 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 7.41% | 622,769 |
| Apr 22, 2025 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 510,544 |
| Apr 21, 2025 | 1.12 | 1.39 | 1.12 | 1.32 | 1.32 | 15.79% | 841,720 |
| Apr 17, 2025 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | - | 464,865 |
| Apr 16, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 331,571 |
| Apr 15, 2025 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | 0.85% | 584,369 |
| Apr 14, 2025 | 1.16 | 1.26 | 1.08 | 1.18 | 1.18 | 5.36% | 989,983 |
| Apr 11, 2025 | 1.12 | 1.19 | 1.09 | 1.12 | 1.12 | -0.88% | 762,681 |
| Apr 10, 2025 | 1.19 | 1.30 | 1.10 | 1.13 | 1.13 | -5.83% | 292,607 |
| Apr 9, 2025 | 1.15 | 1.23 | 1.07 | 1.20 | 1.20 | 6.19% | 795,976 |
| Apr 8, 2025 | 1.23 | 1.26 | 1.11 | 1.13 | 1.13 | -3.42% | 315,294 |
| Apr 7, 2025 | 1.20 | 1.22 | 1.10 | 1.17 | 1.17 | -0.85% | 438,232 |
| Apr 4, 2025 | 1.24 | 1.35 | 1.15 | 1.18 | 1.18 | -7.09% | 565,456 |
| Apr 3, 2025 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -7.30% | 419,524 |
| Apr 2, 2025 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 6.20% | 442,942 |
| Apr 1, 2025 | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 724,344 |
| Mar 31, 2025 | 1.38 | 1.39 | 1.29 | 1.33 | 1.33 | -5.00% | 781,363 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 323,303 |
| Mar 27, 2025 | 1.51 | 1.54 | 1.43 | 1.43 | 1.43 | -5.92% | 2,034,412 |
| Mar 26, 2025 | 1.64 | 1.65 | 1.50 | 1.52 | 1.52 | -5.59% | 589,669 |
| Mar 25, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 421,885 |
| Mar 24, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 651,860 |
| Mar 21, 2025 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 629,073 |
| Mar 20, 2025 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | - | 2,322,573 |
| Mar 19, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 717,414 |
| Mar 18, 2025 | 1.68 | 1.74 | 1.63 | 1.64 | 1.64 | -3.53% | 731,927 |
| Mar 17, 2025 | 1.76 | 1.76 | 1.64 | 1.70 | 1.70 | 0.59% | 633,454 |
| Mar 14, 2025 | 1.78 | 1.81 | 1.69 | 1.69 | 1.69 | -2.87% | 614,755 |
| Mar 13, 2025 | 1.81 | 1.84 | 1.72 | 1.74 | 1.74 | -5.95% | 432,130 |
| Mar 12, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 268,173 |
| Mar 11, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 499,960 |
| Mar 10, 2025 | 1.95 | 1.97 | 1.80 | 1.81 | 1.81 | -5.24% | 695,158 |
| Mar 7, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -1.55% | 384,567 |
| Mar 6, 2025 | 2.02 | 2.06 | 1.90 | 1.94 | 1.94 | -4.90% | 829,726 |
| Mar 5, 2025 | 2.04 | 2.16 | 2.01 | 2.04 | 2.04 | 0.99% | 1,349,278 |
| Mar 4, 2025 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -5.16% | 486,535 |
| Mar 3, 2025 | 2.33 | 2.44 | 2.12 | 2.13 | 2.13 | -8.58% | 277,507 |
| Feb 28, 2025 | 2.32 | 2.41 | 2.30 | 2.33 | 2.33 | -0.43% | 327,474 |
| Feb 27, 2025 | 2.37 | 2.45 | 2.31 | 2.34 | 2.34 | -2.50% | 173,369 |
| Feb 26, 2025 | 2.34 | 2.56 | 2.31 | 2.40 | 2.40 | 2.56% | 384,344 |
| Feb 25, 2025 | 2.47 | 2.51 | 2.31 | 2.34 | 2.34 | -6.77% | 325,370 |
| Feb 24, 2025 | 2.55 | 2.58 | 2.45 | 2.51 | 2.51 | -1.95% | 117,748 |
| Feb 21, 2025 | 2.55 | 2.66 | 2.50 | 2.56 | 2.56 | -0.78% | 164,976 |