ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.650
0.00 (0.00%)
At close: Mar 24, 2025, 4:00 PM
1.700
+0.050 (3.03%)
After-hours: Mar 24, 2025, 7:52 PM EST
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 651,752 |
| 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 |
| Mar 14, 2025 | 1.78 | 1.81 | 1.69 | 1.69 | 1.69 | -2.87% | 614,755 |
| Mar 13, 2025 | 1.81 | 1.84 | 1.72 | 1.74 | 1.74 | -5.95% | 432,130 |
| Mar 12, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 268,173 |
| Mar 11, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 499,960 |
| Mar 10, 2025 | 1.95 | 1.97 | 1.80 | 1.81 | 1.81 | -5.24% | 695,158 |
| Mar 7, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -1.55% | 384,567 |
| Mar 6, 2025 | 2.02 | 2.06 | 1.90 | 1.94 | 1.94 | -4.90% | 829,726 |
| Mar 5, 2025 | 2.04 | 2.16 | 2.01 | 2.04 | 2.04 | 0.99% | 1,349,278 |
| Mar 4, 2025 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -5.16% | 486,535 |
| Mar 3, 2025 | 2.33 | 2.44 | 2.12 | 2.13 | 2.13 | -8.58% | 277,507 |
| Feb 28, 2025 | 2.32 | 2.41 | 2.30 | 2.33 | 2.33 | -0.43% | 327,474 |
| Feb 27, 2025 | 2.37 | 2.45 | 2.31 | 2.34 | 2.34 | -2.50% | 173,369 |
| Feb 26, 2025 | 2.34 | 2.56 | 2.31 | 2.40 | 2.40 | 2.56% | 384,344 |
| Feb 25, 2025 | 2.47 | 2.51 | 2.31 | 2.34 | 2.34 | -6.77% | 325,370 |
| Feb 24, 2025 | 2.55 | 2.58 | 2.45 | 2.51 | 2.51 | -1.95% | 117,748 |
| Feb 21, 2025 | 2.55 | 2.66 | 2.50 | 2.56 | 2.56 | -0.78% | 164,976 |
| Feb 20, 2025 | 2.63 | 2.67 | 2.47 | 2.58 | 2.58 | -2.64% | 199,911 |
| Feb 19, 2025 | 2.56 | 2.65 | 2.52 | 2.65 | 2.65 | 2.71% | 252,756 |
| Feb 18, 2025 | 2.42 | 2.63 | 2.40 | 2.58 | 2.58 | 6.61% | 228,832 |
| Feb 14, 2025 | 2.26 | 2.44 | 2.26 | 2.42 | 2.42 | 6.61% | 130,688 |
| Feb 13, 2025 | 2.22 | 2.29 | 2.21 | 2.27 | 2.27 | 1.34% | 145,265 |
| Feb 12, 2025 | 2.25 | 2.31 | 2.18 | 2.24 | 2.24 | 2.28% | 309,295 |
| Feb 11, 2025 | 2.10 | 2.21 | 2.00 | 2.19 | 2.19 | 3.30% | 308,944 |
| Feb 10, 2025 | 2.23 | 2.23 | 2.11 | 2.12 | 2.12 | -5.78% | 315,353 |
| Feb 7, 2025 | 2.38 | 2.43 | 2.24 | 2.25 | 2.25 | -6.25% | 232,343 |
| Feb 6, 2025 | 2.40 | 2.54 | 2.35 | 2.40 | 2.40 | - | 407,793 |
| Feb 5, 2025 | 2.20 | 2.41 | 2.17 | 2.40 | 2.40 | 9.09% | 236,185 |
| Feb 4, 2025 | 2.26 | 2.34 | 2.13 | 2.20 | 2.20 | -2.22% | 304,271 |
| Feb 3, 2025 | 2.07 | 2.28 | 2.04 | 2.25 | 2.25 | 6.38% | 342,115 |
| Jan 31, 2025 | 2.14 | 2.21 | 2.02 | 2.12 | 2.12 | -1.63% | 260,607 |
| Jan 30, 2025 | 1.99 | 2.19 | 1.99 | 2.15 | 2.15 | 8.04% | 692,836 |
| Jan 29, 2025 | 2.09 | 2.09 | 1.95 | 1.99 | 1.99 | -2.93% | 376,760 |
| Jan 28, 2025 | 2.08 | 2.11 | 2.04 | 2.05 | 2.05 | -2.84% | 234,834 |
| Jan 27, 2025 | 2.18 | 2.18 | 2.08 | 2.11 | 2.11 | -2.31% | 284,585 |
| Jan 24, 2025 | 2.19 | 2.22 | 2.13 | 2.16 | 2.16 | -0.46% | 304,604 |
| Jan 23, 2025 | 2.26 | 2.26 | 2.15 | 2.17 | 2.17 | -2.91% | 364,230 |
| Jan 22, 2025 | 2.23 | 2.37 | 2.15 | 2.24 | 2.24 | 0.22% | 423,597 |
| Jan 21, 2025 | 2.43 | 2.46 | 2.21 | 2.23 | 2.23 | -5.91% | 754,785 |
| Jan 17, 2025 | 2.31 | 2.43 | 2.26 | 2.37 | 2.37 | 3.04% | 332,861 |
| Jan 16, 2025 | 2.32 | 2.34 | 2.18 | 2.30 | 2.30 | 0.44% | 274,181 |
| Jan 15, 2025 | 2.32 | 2.49 | 2.26 | 2.29 | 2.29 | 1.33% | 227,806 |
| Jan 14, 2025 | 2.30 | 2.34 | 2.19 | 2.26 | 2.26 | -0.44% | 357,486 |
| Jan 13, 2025 | 2.46 | 2.46 | 2.18 | 2.27 | 2.27 | -6.20% | 594,188 |
| Jan 10, 2025 | 2.59 | 2.68 | 2.40 | 2.42 | 2.42 | -7.63% | 346,939 |