ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.850
-0.010 (-0.35%)
At close: Oct 28, 2025, 4:00 PM EDT
2.900
+0.050 (1.75%)
After-hours: Oct 28, 2025, 6:06 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.85 | 3.00 | 2.76 | 2.85 | 2.85 | -0.35% | 419,024 |
| Oct 27, 2025 | 2.91 | 2.96 | 2.75 | 2.86 | 2.86 | -1.72% | 326,070 |
| Oct 24, 2025 | 2.86 | 2.99 | 2.75 | 2.91 | 2.91 | 3.19% | 394,204 |
| Oct 23, 2025 | 2.73 | 2.93 | 2.73 | 2.82 | 2.82 | 3.68% | 228,346 |
| Oct 22, 2025 | 2.92 | 2.95 | 2.71 | 2.72 | 2.72 | -7.80% | 445,834 |
| Oct 21, 2025 | 3.10 | 3.10 | 2.87 | 2.95 | 2.95 | -3.28% | 567,670 |
| Oct 20, 2025 | 2.84 | 3.05 | 2.79 | 3.05 | 3.05 | 9.71% | 1,093,084 |
| Oct 17, 2025 | 2.91 | 3.02 | 2.60 | 2.78 | 2.78 | -0.71% | 1,117,078 |
| Oct 16, 2025 | 2.71 | 3.00 | 2.61 | 2.80 | 2.80 | 3.32% | 1,427,562 |
| Oct 15, 2025 | 2.49 | 2.74 | 2.43 | 2.71 | 2.71 | 10.16% | 2,142,852 |
| Oct 14, 2025 | 2.29 | 2.49 | 2.20 | 2.46 | 2.46 | 7.42% | 332,147 |
| Oct 13, 2025 | 2.47 | 2.47 | 2.28 | 2.29 | 2.29 | -4.98% | 350,766 |
| Oct 10, 2025 | 2.51 | 2.56 | 2.38 | 2.41 | 2.41 | -3.60% | 312,571 |
| Oct 9, 2025 | 2.37 | 2.58 | 2.35 | 2.50 | 2.50 | 5.93% | 1,092,138 |
| Oct 8, 2025 | 2.30 | 2.39 | 2.25 | 2.36 | 2.36 | 3.96% | 394,992 |
| Oct 7, 2025 | 2.36 | 2.42 | 2.25 | 2.27 | 2.27 | -3.81% | 355,124 |
| Oct 6, 2025 | 2.46 | 2.54 | 2.35 | 2.36 | 2.36 | -3.67% | 437,890 |
| Oct 3, 2025 | 2.27 | 2.46 | 2.27 | 2.45 | 2.45 | 8.89% | 270,973 |
| Oct 2, 2025 | 2.16 | 2.26 | 2.14 | 2.25 | 2.25 | 4.17% | 575,494 |
| Oct 1, 2025 | 2.15 | 2.23 | 2.13 | 2.16 | 2.16 | 1.41% | 712,463 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.08 | 2.13 | 2.13 | -2.74% | 342,574 |
| Sep 29, 2025 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 3.79% | 417,692 |
| Sep 26, 2025 | 2.08 | 2.11 | 1.96 | 2.11 | 2.11 | 1.93% | 521,683 |
| Sep 25, 2025 | 2.08 | 2.12 | 1.90 | 2.07 | 2.07 | -1.43% | 812,503 |
| Sep 24, 2025 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -2.78% | 376,470 |
| Sep 23, 2025 | 2.17 | 2.19 | 2.11 | 2.16 | 2.16 | - | 315,038 |
| Sep 22, 2025 | 2.10 | 2.17 | 2.01 | 2.16 | 2.16 | 2.86% | 227,308 |
| Sep 19, 2025 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 134,364 |
| Sep 18, 2025 | 2.08 | 2.19 | 2.03 | 2.19 | 2.19 | 6.31% | 380,716 |
| Sep 17, 2025 | 2.01 | 2.10 | 1.99 | 2.06 | 2.06 | 3.52% | 327,115 |
| Sep 16, 2025 | 1.96 | 2.00 | 1.91 | 1.99 | 1.99 | 0.25% | 279,586 |
| Sep 15, 2025 | 2.19 | 2.19 | 1.96 | 1.99 | 1.99 | -9.36% | 438,822 |
| Sep 12, 2025 | 2.16 | 2.22 | 2.04 | 2.19 | 2.19 | - | 472,347 |
| Sep 11, 2025 | 2.25 | 2.25 | 2.10 | 2.19 | 2.19 | -2.67% | 403,693 |
| Sep 10, 2025 | 2.31 | 2.32 | 2.17 | 2.25 | 2.25 | -3.43% | 260,688 |
| Sep 9, 2025 | 2.29 | 2.34 | 2.26 | 2.33 | 2.33 | - | 377,810 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.21 | 2.33 | 2.33 | -4.90% | 432,261 |
| Sep 5, 2025 | 2.43 | 2.50 | 2.36 | 2.45 | 2.45 | 2.51% | 374,449 |
| Sep 4, 2025 | 2.45 | 2.49 | 2.28 | 2.39 | 2.39 | -1.65% | 299,992 |
| Sep 3, 2025 | 2.27 | 2.49 | 2.22 | 2.43 | 2.43 | 6.11% | 558,995 |
| Sep 2, 2025 | 2.24 | 2.33 | 2.22 | 2.29 | 2.29 | 1.78% | 446,805 |
| Aug 29, 2025 | 2.20 | 2.25 | 2.13 | 2.25 | 2.25 | 2.74% | 152,458 |
| 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 |