ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.050
-0.010 (-0.49%)
At close: Aug 7, 2025, 4:00 PM
2.010
-0.040 (-1.95%)
Pre-market: Aug 8, 2025, 8:04 AM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 2.23 | 2.34 | 2.12 | 2.13 | 2.13 | -2.74% | 331,562 |
| Jul 29, 2025 | 2.26 | 2.28 | 2.19 | 2.19 | 2.19 | -2.23% | 184,471 |
| Jul 28, 2025 | 2.20 | 2.28 | 2.16 | 2.24 | 2.24 | 0.45% | 180,118 |
| Jul 25, 2025 | 2.27 | 2.27 | 2.17 | 2.23 | 2.23 | -1.33% | 146,015 |
| Jul 24, 2025 | 2.18 | 2.39 | 2.11 | 2.26 | 2.26 | 4.15% | 446,748 |
| Jul 23, 2025 | 2.32 | 2.32 | 2.13 | 2.17 | 2.17 | -4.82% | 264,234 |
| Jul 22, 2025 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -2.56% | 81,730 |
| Jul 21, 2025 | 2.26 | 2.35 | 2.24 | 2.34 | 2.34 | 3.54% | 240,524 |
| Jul 18, 2025 | 2.42 | 2.47 | 2.25 | 2.26 | 2.26 | -5.83% | 280,729 |
| Jul 17, 2025 | 2.35 | 2.46 | 2.33 | 2.40 | 2.40 | 2.13% | 161,738 |
| Jul 16, 2025 | 2.35 | 2.37 | 2.27 | 2.35 | 2.35 | -0.42% | 141,348 |
| Jul 15, 2025 | 2.48 | 2.48 | 2.33 | 2.36 | 2.36 | -4.84% | 231,908 |
| Jul 14, 2025 | 2.33 | 2.51 | 2.33 | 2.48 | 2.48 | 6.90% | 226,000 |
| Jul 11, 2025 | 2.33 | 2.42 | 2.27 | 2.32 | 2.32 | -1.69% | 186,530 |
| Jul 10, 2025 | 2.31 | 2.38 | 2.22 | 2.36 | 2.36 | 2.61% | 192,294 |
| Jul 9, 2025 | 2.25 | 2.30 | 2.18 | 2.30 | 2.30 | 4.55% | 322,048 |
| Jul 8, 2025 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 2.80% | 206,282 |
| Jul 7, 2025 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -1.83% | 190,621 |
| Jul 3, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | 2.35% | 175,653 |
| Jul 2, 2025 | 2.03 | 2.13 | 2.01 | 2.13 | 2.13 | 5.97% | 342,247 |
| Jul 1, 2025 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | -1.47% | 380,005 |
| Jun 30, 2025 | 2.06 | 2.13 | 2.00 | 2.04 | 2.04 | - | 408,501 |
| Jun 27, 2025 | 2.20 | 2.54 | 2.03 | 2.04 | 2.04 | -5.56% | 1,002,913 |
| Jun 26, 2025 | 2.17 | 2.19 | 2.05 | 2.16 | 2.16 | - | 536,266 |
| Jun 25, 2025 | 2.04 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 901,718 |
| Jun 24, 2025 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 4.10% | 255,222 |
| Jun 23, 2025 | 1.96 | 1.98 | 1.89 | 1.95 | 1.95 | 1.04% | 273,681 |
| Jun 20, 2025 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 524,975 |
| Jun 18, 2025 | 1.90 | 2.03 | 1.88 | 1.94 | 1.94 | 2.65% | 332,156 |
| Jun 17, 2025 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 157,311 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 138,352 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 309,805 |
| Jun 12, 2025 | 1.83 | 2.01 | 1.82 | 1.94 | 1.94 | 6.59% | 465,303 |
| Jun 11, 2025 | 1.79 | 1.87 | 1.79 | 1.82 | 1.82 | 2.82% | 178,654 |
| Jun 10, 2025 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | -3.28% | 240,796 |
| Jun 9, 2025 | 1.95 | 1.96 | 1.82 | 1.83 | 1.83 | -4.19% | 257,318 |
| Jun 6, 2025 | 1.82 | 1.96 | 1.82 | 1.91 | 1.91 | 6.70% | 329,821 |
| Jun 5, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 221,646 |
| Jun 4, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | 1.69% | 153,582 |
| Jun 3, 2025 | 1.79 | 1.80 | 1.73 | 1.78 | 1.78 | - | 175,039 |
| Jun 2, 2025 | 1.67 | 1.79 | 1.66 | 1.78 | 1.78 | 7.23% | 306,013 |
| May 30, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 271,511 |
| May 29, 2025 | 1.72 | 1.80 | 1.68 | 1.74 | 1.74 | 2.35% | 410,255 |
| May 28, 2025 | 1.72 | 1.83 | 1.70 | 1.70 | 1.70 | - | 644,294 |