ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.250
+0.060 (2.74%)
At close: Aug 29, 2025, 4:00 PM
2.250
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 2.21 | 2.24 | 2.16 | 2.24 | - | 2.28% | 152,454 |
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 |
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 |