ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.705
+0.075 (4.60%)
At close: May 6, 2026, 4:00 PM EDT
1.720
+0.015 (0.88%)
After-hours: May 6, 2026, 4:00 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.65 | 1.71 | 1.57 | 1.71 | - | 4.91% | 459,578 |
| May 5, 2026 | 1.63 | 1.70 | 1.59 | 1.63 | 1.63 | -0.61% | 410,396 |
| May 4, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | 5.81% | 634,537 |
| May 1, 2026 | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | -1.27% | 462,832 |
| Apr 30, 2026 | 1.55 | 1.64 | 1.54 | 1.57 | 1.57 | 1.95% | 488,389 |
| Apr 29, 2026 | 1.52 | 1.55 | 1.43 | 1.54 | 1.54 | 4.05% | 1,157,696 |
| Apr 28, 2026 | 1.48 | 1.58 | 1.41 | 1.48 | 1.48 | -0.67% | 1,717,218 |
| Apr 27, 2026 | 1.56 | 1.62 | 1.48 | 1.49 | 1.49 | -3.87% | 1,128,491 |
| Apr 24, 2026 | 1.64 | 1.68 | 1.53 | 1.55 | 1.55 | -4.91% | 1,144,627 |
| Apr 23, 2026 | 1.74 | 1.76 | 1.60 | 1.63 | 1.63 | -6.86% | 710,410 |
| Apr 22, 2026 | 1.77 | 1.81 | 1.71 | 1.75 | 1.75 | 0.86% | 1,485,383 |
| Apr 21, 2026 | 1.83 | 1.89 | 1.73 | 1.74 | 1.74 | -5.71% | 556,730 |
| Apr 20, 2026 | 1.98 | 2.00 | 1.79 | 1.84 | 1.84 | -7.54% | 924,235 |
| Apr 17, 2026 | 2.01 | 2.06 | 1.96 | 1.99 | 1.99 | 2.05% | 608,496 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 225,776 |
| Apr 15, 2026 | 1.99 | 2.02 | 1.90 | 1.99 | 1.99 | - | 528,324 |
| Apr 14, 2026 | 1.79 | 2.00 | 1.78 | 1.99 | 1.99 | 10.56% | 456,569 |
| Apr 13, 2026 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | -2.70% | 517,205 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.81 | 1.85 | 1.85 | -6.57% | 429,751 |
| Apr 9, 2026 | 1.88 | 2.15 | 1.87 | 1.98 | 1.98 | 8.20% | 2,117,441 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.68 | 1.83 | 1.83 | 7.65% | 915,292 |
| Apr 7, 2026 | 1.82 | 1.85 | 1.64 | 1.70 | 1.70 | -6.08% | 645,126 |
| Apr 6, 2026 | 1.85 | 1.88 | 1.68 | 1.81 | 1.81 | 5.85% | 896,266 |
| Apr 2, 2026 | 1.70 | 1.74 | 1.63 | 1.71 | 1.71 | - | 241,152 |
| Apr 1, 2026 | 1.64 | 1.82 | 1.62 | 1.71 | 1.71 | 5.56% | 680,033 |
| Mar 31, 2026 | 1.52 | 1.66 | 1.51 | 1.62 | 1.62 | 7.28% | 698,035 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.45 | 1.51 | 1.51 | 10.22% | 1,689,922 |
| Mar 27, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.37 | -8.67% | 566,056 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 226,959 |
| Mar 25, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 6.04% | 226,902 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.45 | 1.49 | 1.49 | -3.87% | 258,272 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 216,480 |
| Mar 20, 2026 | 1.61 | 1.65 | 1.52 | 1.54 | 1.54 | -3.14% | 144,699 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -7.56% | 211,203 |
| Mar 18, 2026 | 1.73 | 1.77 | 1.66 | 1.72 | 1.72 | -2.82% | 215,709 |
| Mar 17, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | 0.57% | 267,788 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -3.30% | 458,642 |
| Mar 13, 2026 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | 5.81% | 524,510 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.97% | 210,543 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 171,263 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.79 | 1.80 | 1.80 | -4.76% | 331,380 |
| Mar 9, 2026 | 1.77 | 1.96 | 1.76 | 1.89 | 1.89 | 6.18% | 649,326 |
| Mar 6, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 5.33% | 354,531 |
| Mar 5, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 319,893 |
| Mar 4, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 389,357 |
| Mar 3, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 298,782 |
| Mar 2, 2026 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | -0.63% | 226,838 |
| Feb 27, 2026 | 1.62 | 1.68 | 1.57 | 1.59 | 1.59 | - | 367,223 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 279,915 |
| Feb 25, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 166,238 |