ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.630
+0.040 (1.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.59 | 2.71 | 2.48 | 2.63 | 2.63 | 1.54% | 718,766 |
| Dec 19, 2024 | 2.70 | 2.70 | 2.48 | 2.59 | 2.59 | 0.78% | 613,423 |
| Dec 18, 2024 | 2.89 | 2.95 | 2.52 | 2.57 | 2.57 | -12.59% | 496,555 |
| Dec 17, 2024 | 2.46 | 2.95 | 2.40 | 2.94 | 2.94 | 19.03% | 916,893 |
| Dec 16, 2024 | 2.73 | 2.81 | 2.27 | 2.47 | 2.47 | -12.72% | 2,933,944 |
| Dec 13, 2024 | 3.27 | 3.27 | 2.82 | 2.83 | 2.83 | -13.98% | 759,070 |
| Dec 12, 2024 | 3.40 | 3.46 | 3.23 | 3.29 | 3.29 | -2.66% | 554,479 |
| Dec 11, 2024 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | 2.11% | 888,373 |
| Dec 10, 2024 | 3.44 | 3.52 | 3.26 | 3.31 | 3.31 | -4.06% | 554,869 |
| Dec 9, 2024 | 3.61 | 3.71 | 3.41 | 3.45 | 3.45 | -3.09% | 249,204 |
| Dec 6, 2024 | 3.54 | 3.63 | 3.52 | 3.56 | 3.56 | 0.56% | 362,902 |
| Dec 5, 2024 | 3.50 | 3.67 | 3.45 | 3.54 | 3.54 | 2.02% | 529,950 |
| Dec 4, 2024 | 3.63 | 3.63 | 3.45 | 3.47 | 3.47 | -5.45% | 468,165 |
| Dec 3, 2024 | 3.55 | 3.70 | 3.46 | 3.67 | 3.67 | -1.61% | 393,307 |
| Dec 2, 2024 | 3.81 | 3.92 | 3.71 | 3.73 | 3.73 | -2.86% | 295,651 |
| Nov 29, 2024 | 3.68 | 3.97 | 3.68 | 3.84 | 3.84 | 4.63% | 403,682 |
| Nov 27, 2024 | 3.46 | 3.73 | 3.41 | 3.67 | 3.67 | 6.69% | 416,651 |
| Nov 26, 2024 | 3.54 | 3.54 | 3.37 | 3.44 | 3.44 | -2.82% | 280,517 |
| Nov 25, 2024 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -2.21% | 274,791 |
| Nov 22, 2024 | 3.60 | 3.68 | 3.57 | 3.62 | 3.62 | 0.28% | 390,089 |
| Nov 21, 2024 | 3.67 | 3.70 | 3.59 | 3.61 | 3.61 | -1.63% | 235,610 |
| Nov 20, 2024 | 3.59 | 3.69 | 3.57 | 3.67 | 3.67 | 1.94% | 234,298 |
| Nov 19, 2024 | 3.65 | 3.75 | 3.58 | 3.60 | 3.60 | -1.37% | 376,214 |
| Nov 18, 2024 | 3.82 | 3.86 | 3.60 | 3.65 | 3.65 | -4.45% | 890,899 |
| Nov 15, 2024 | 3.96 | 4.00 | 3.69 | 3.82 | 3.82 | -3.29% | 924,513 |
| Nov 14, 2024 | 3.94 | 4.10 | 3.94 | 3.95 | 3.95 | -0.25% | 504,001 |
| Nov 13, 2024 | 3.99 | 4.21 | 3.92 | 3.96 | 3.96 | -0.50% | 1,300,969 |
| Nov 12, 2024 | 4.08 | 4.09 | 3.91 | 3.98 | 3.98 | 0.51% | 513,551 |
| Nov 11, 2024 | 3.87 | 4.07 | 3.80 | 3.96 | 3.96 | 5.04% | 837,185 |
| Nov 8, 2024 | 3.70 | 4.10 | 3.67 | 3.77 | 3.77 | 5.60% | 997,020 |
| Nov 7, 2024 | 3.60 | 3.73 | 3.50 | 3.57 | 3.57 | -1.92% | 1,123,378 |
| Nov 6, 2024 | 3.65 | 3.75 | 3.51 | 3.64 | 3.64 | 1.68% | 281,254 |
| Nov 5, 2024 | 3.70 | 3.75 | 3.49 | 3.58 | 3.58 | -1.38% | 260,994 |
| Nov 4, 2024 | 3.79 | 3.80 | 3.46 | 3.63 | 3.63 | -2.68% | 473,112 |
| Nov 1, 2024 | 3.49 | 3.75 | 3.45 | 3.73 | 3.73 | 6.57% | 323,934 |
| Oct 31, 2024 | 3.63 | 3.67 | 3.40 | 3.50 | 3.50 | -4.37% | 443,344 |
| Oct 30, 2024 | 3.45 | 3.80 | 3.37 | 3.66 | 3.66 | 6.09% | 865,049 |
| Oct 29, 2024 | 3.70 | 3.85 | 3.45 | 3.45 | 3.45 | 4.23% | 1,385,561 |
| Oct 28, 2024 | 3.46 | 3.49 | 3.30 | 3.31 | 3.31 | -4.34% | 344,098 |
| Oct 25, 2024 | 3.49 | 3.53 | 3.41 | 3.46 | 3.46 | 0.29% | 482,797 |
| Oct 24, 2024 | 3.52 | 3.55 | 3.35 | 3.45 | 3.45 | -1.15% | 805,974 |
| Oct 23, 2024 | 3.71 | 3.83 | 3.16 | 3.49 | 3.49 | -7.67% | 5,110,266 |
| Oct 22, 2024 | 4.05 | 4.05 | 3.58 | 3.78 | 3.78 | -6.67% | 1,068,302 |
| Oct 21, 2024 | 4.25 | 4.38 | 3.95 | 4.05 | 4.05 | -6.47% | 1,195,440 |
| Oct 18, 2024 | 4.48 | 4.56 | 4.04 | 4.33 | 4.33 | -3.56% | 2,153,296 |
| Oct 17, 2024 | 3.44 | 4.62 | 3.32 | 4.49 | 4.49 | 11.69% | 7,564,373 |
| Oct 16, 2024 | 2.23 | 4.13 | 2.04 | 4.02 | 4.02 | 122.10% | 51,984,419 |
| Oct 15, 2024 | 1.83 | 1.90 | 1.77 | 1.81 | 1.81 | - | 54,550 |
| Oct 14, 2024 | 1.85 | 1.88 | 1.77 | 1.81 | 1.81 | -2.16% | 83,415 |
| Oct 11, 2024 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 51,511 |
| Oct 10, 2024 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | 0.53% | 83,141 |
| Oct 9, 2024 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | - | 58,365 |
| Oct 8, 2024 | 1.96 | 1.98 | 1.84 | 1.87 | 1.87 | -4.10% | 90,981 |
| Oct 7, 2024 | 1.89 | 1.98 | 1.87 | 1.95 | 1.95 | - | 105,052 |
| Oct 4, 2024 | 1.85 | 1.99 | 1.82 | 1.95 | 1.95 | 7.14% | 140,685 |
| Oct 3, 2024 | 1.85 | 2.06 | 1.80 | 1.82 | 1.82 | -3.19% | 541,110 |
| Oct 2, 2024 | 1.83 | 1.93 | 1.74 | 1.88 | 1.88 | 6.82% | 643,607 |
| Oct 1, 2024 | 1.80 | 1.85 | 1.76 | 1.76 | 1.76 | -3.30% | 141,324 |
| Sep 30, 2024 | 1.83 | 1.94 | 1.81 | 1.82 | 1.82 | -0.55% | 72,983 |
| Sep 27, 2024 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | 2.81% | 79,870 |
| Sep 26, 2024 | 1.79 | 1.93 | 1.76 | 1.78 | 1.78 | -1.11% | 124,032 |
| Sep 25, 2024 | 1.69 | 2.05 | 1.69 | 1.80 | 1.80 | 7.14% | 569,000 |
| Sep 24, 2024 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | - | 88,883 |
| Sep 23, 2024 | 1.81 | 1.81 | 1.67 | 1.68 | 1.68 | -2.89% | 105,791 |
| Sep 20, 2024 | 1.74 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 86,657 |
| Sep 19, 2024 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 69,952 |
| Sep 18, 2024 | 1.81 | 1.85 | 1.70 | 1.80 | 1.80 | -1.64% | 158,661 |
| Sep 17, 2024 | 1.84 | 1.91 | 1.80 | 1.83 | 1.83 | - | 102,747 |
| Sep 16, 2024 | 1.86 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 62,557 |
| Sep 13, 2024 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | - | 32,293 |
| Sep 12, 2024 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | - | 44,791 |
| Sep 11, 2024 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 54,648 |
| Sep 10, 2024 | 1.82 | 1.90 | 1.82 | 1.84 | 1.84 | - | 56,049 |
| Sep 9, 2024 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -0.81% | 75,637 |
| Sep 6, 2024 | 1.90 | 2.00 | 1.84 | 1.86 | 1.86 | -1.59% | 85,678 |
| Sep 5, 2024 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | -0.53% | 55,947 |
| Sep 4, 2024 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | -1.30% | 90,009 |
| Sep 3, 2024 | 2.04 | 2.04 | 1.90 | 1.92 | 1.92 | -4.95% | 72,007 |
| Aug 30, 2024 | 2.00 | 2.06 | 1.98 | 2.02 | 2.02 | 1.51% | 163,816 |
| Aug 29, 2024 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 40,701 |
| Aug 28, 2024 | 2.02 | 2.06 | 1.95 | 1.98 | 1.98 | -1.00% | 47,109 |
| Aug 27, 2024 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | -2.91% | 110,930 |
| Aug 26, 2024 | 2.15 | 2.15 | 2.03 | 2.06 | 2.06 | -3.74% | 133,816 |
| Aug 23, 2024 | 2.13 | 2.19 | 2.02 | 2.14 | 2.14 | 0.94% | 129,200 |
| Aug 22, 2024 | 2.10 | 2.19 | 2.02 | 2.12 | 2.12 | 0.95% | 139,205 |
| Aug 21, 2024 | 2.12 | 2.18 | 2.02 | 2.10 | 2.10 | - | 194,578 |
| Aug 20, 2024 | 2.00 | 2.19 | 1.99 | 2.10 | 2.10 | 0.96% | 207,204 |
| Aug 19, 2024 | 2.00 | 2.20 | 1.98 | 2.08 | 2.08 | -5.45% | 210,141 |
| Aug 16, 2024 | 2.07 | 2.26 | 2.07 | 2.20 | 2.20 | -1.35% | 180,986 |
| Aug 15, 2024 | 2.29 | 2.35 | 2.18 | 2.23 | 2.23 | -0.45% | 243,661 |
| Aug 14, 2024 | 2.01 | 2.32 | 1.99 | 2.24 | 2.24 | 11.44% | 407,524 |
| Aug 13, 2024 | 1.97 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 211,308 |
| Aug 12, 2024 | 1.99 | 2.04 | 1.94 | 2.00 | 2.00 | - | 88,106 |
| Aug 9, 2024 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -2.68% | 118,398 |
| Aug 8, 2024 | 1.89 | 2.07 | 1.87 | 2.06 | 2.06 | 12.30% | 191,181 |
| Aug 7, 2024 | 1.87 | 1.92 | 1.80 | 1.83 | 1.83 | -1.61% | 44,306 |
| Aug 6, 2024 | 1.88 | 1.93 | 1.81 | 1.86 | 1.86 | -2.11% | 34,941 |
| Aug 5, 2024 | 1.80 | 1.91 | 1.75 | 1.90 | 1.90 | 6.74% | 338,622 |
| Aug 2, 2024 | 1.84 | 2.00 | 1.77 | 1.78 | 1.78 | -2.20% | 58,771 |
| Aug 1, 2024 | 1.88 | 2.00 | 1.80 | 1.82 | 1.82 | -5.70% | 78,223 |