ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.850
-0.010 (-0.54%)
At close: Aug 13, 2026, 4:00 PM EDT
1.840
-0.010 (-0.54%)
After-hours: Aug 13, 2026, 7:35 PM EDT
ProQR Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -0.54% | 599,639 |
| Aug 12, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -3.12% | 422,098 |
| Aug 11, 2026 | 1.82 | 1.94 | 1.79 | 1.92 | 1.92 | 6.08% | 585,470 |
| Aug 10, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -3.47% | 515,072 |
| Aug 7, 2026 | 1.92 | 1.97 | 1.87 | 1.88 | 1.88 | -1.32% | 558,445 |
| Aug 6, 2026 | 1.98 | 2.00 | 1.88 | 1.90 | 1.90 | -3.55% | 1,247,985 |
| Aug 5, 2026 | 1.88 | 1.98 | 1.85 | 1.97 | 1.97 | 7.65% | 1,311,046 |
| Aug 4, 2026 | 1.80 | 1.86 | 1.74 | 1.83 | 1.83 | 7.02% | 1,249,548 |
| Aug 3, 2026 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 558,955 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 1,015,089 |
| Jul 30, 2026 | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | 2.89% | 586,291 |
| Jul 29, 2026 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 326,943 |
| Jul 28, 2026 | 1.73 | 1.76 | 1.66 | 1.76 | 1.76 | 1.73% | 495,133 |
| Jul 27, 2026 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 683,101 |
| Jul 24, 2026 | 1.79 | 1.84 | 1.70 | 1.72 | 1.72 | -3.91% | 567,931 |
| Jul 23, 2026 | 1.81 | 1.83 | 1.74 | 1.79 | 1.79 | -1.10% | 590,118 |
| Jul 22, 2026 | 1.87 | 1.90 | 1.79 | 1.81 | 1.81 | -3.72% | 824,683 |
| Jul 21, 2026 | 1.83 | 2.00 | 1.81 | 1.88 | 1.88 | 6.82% | 2,225,761 |
| Jul 20, 2026 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 3.53% | 1,168,776 |
| Jul 17, 2026 | 1.67 | 1.76 | 1.62 | 1.70 | 1.70 | 1.80% | 676,768 |
| Jul 16, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 601,845 |
| Jul 15, 2026 | 1.72 | 1.79 | 1.68 | 1.77 | 1.77 | 4.12% | 447,992 |
| Jul 14, 2026 | 1.72 | 1.78 | 1.68 | 1.70 | 1.70 | - | 1,044,672 |
| Jul 13, 2026 | 1.81 | 1.85 | 1.68 | 1.70 | 1.70 | -1.73% | 783,948 |
| Jul 10, 2026 | 1.77 | 1.77 | 1.66 | 1.73 | 1.73 | -1.70% | 549,892 |
| Jul 9, 2026 | 1.71 | 1.78 | 1.67 | 1.76 | 1.76 | 4.76% | 1,924,103 |
| Jul 8, 2026 | 1.63 | 1.77 | 1.59 | 1.68 | 1.68 | 1.20% | 2,935,471 |
| Jul 7, 2026 | 1.71 | 1.72 | 1.51 | 1.66 | 1.66 | -3.49% | 2,007,195 |
| Jul 6, 2026 | 1.84 | 1.87 | 1.72 | 1.72 | 1.72 | -4.97% | 766,967 |
| Jul 2, 2026 | 1.74 | 1.85 | 1.69 | 1.81 | 1.81 | 3.43% | 1,189,309 |
| Jul 1, 2026 | 1.90 | 1.95 | 1.75 | 1.75 | 1.75 | -5.91% | 1,665,576 |
| Jun 30, 2026 | 1.84 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 1,067,753 |
| Jun 29, 2026 | 1.53 | 1.87 | 1.53 | 1.83 | 1.83 | 19.61% | 2,649,169 |
| Jun 26, 2026 | 1.54 | 1.60 | 1.49 | 1.53 | 1.53 | -2.24% | 2,048,864 |
| Jun 25, 2026 | 1.80 | 1.84 | 1.35 | 1.57 | 1.57 | -13.54% | 10,288,278 |
| Jun 24, 2026 | 1.90 | 1.93 | 1.75 | 1.81 | 1.81 | -4.23% | 541,103 |
| Jun 23, 2026 | 1.81 | 1.98 | 1.81 | 1.89 | 1.89 | 0.53% | 864,617 |
| Jun 22, 2026 | 1.89 | 1.98 | 1.87 | 1.88 | 1.88 | -0.53% | 616,713 |
| Jun 18, 2026 | 1.67 | 1.97 | 1.67 | 1.89 | 1.89 | 13.17% | 1,378,074 |
| Jun 17, 2026 | 1.51 | 1.71 | 1.51 | 1.67 | 1.67 | 9.87% | 913,336 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -2.56% | 204,331 |
| Jun 15, 2026 | 1.46 | 1.59 | 1.44 | 1.56 | 1.56 | 8.33% | 719,738 |
| Jun 12, 2026 | 1.44 | 1.52 | 1.43 | 1.44 | 1.44 | - | 315,934 |
| Jun 11, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.13% | 346,139 |
| Jun 10, 2026 | 1.45 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 466,198 |
| Jun 9, 2026 | 1.55 | 1.58 | 1.42 | 1.47 | 1.47 | -3.92% | 476,826 |
| Jun 8, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 387,350 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 449,739 |
| Jun 4, 2026 | 1.49 | 1.57 | 1.48 | 1.53 | 1.53 | 4.08% | 545,374 |
| Jun 3, 2026 | 1.47 | 1.54 | 1.43 | 1.47 | 1.47 | - | 661,695 |