ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.710
+0.040 (2.40%)
May 27, 2025, 4:00 PM - Market closed
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.71 | 1.78 | 1.68 | 1.73 | - | 3.59% | 88,983 |
| May 23, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 298,231 |
| May 22, 2025 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 90,104 |
| May 21, 2025 | 1.75 | 1.82 | 1.69 | 1.72 | 1.72 | -2.27% | 562,212 |
| May 20, 2025 | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | 2.92% | 394,443 |
| May 19, 2025 | 1.61 | 1.72 | 1.60 | 1.71 | 1.71 | 5.56% | 307,457 |
| May 16, 2025 | 1.63 | 1.68 | 1.59 | 1.62 | 1.62 | -0.61% | 316,367 |
| May 15, 2025 | 1.55 | 1.64 | 1.50 | 1.63 | 1.63 | 5.16% | 278,614 |
| May 14, 2025 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 1.31% | 313,815 |
| May 13, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -3.77% | 425,576 |
| May 12, 2025 | 1.63 | 1.70 | 1.59 | 1.59 | 1.59 | -1.24% | 357,338 |
| May 9, 2025 | 1.54 | 1.66 | 1.51 | 1.61 | 1.61 | 3.87% | 322,794 |
| May 8, 2025 | 1.60 | 1.61 | 1.47 | 1.55 | 1.55 | -1.27% | 438,596 |
| May 7, 2025 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | 0.64% | 356,117 |
| May 6, 2025 | 1.75 | 1.80 | 1.50 | 1.56 | 1.56 | -13.33% | 1,032,164 |
| May 5, 2025 | 1.99 | 2.02 | 1.79 | 1.80 | 1.80 | -9.55% | 884,066 |
| 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 |