ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.500
-0.030 (-1.96%)
At close: Jun 5, 2026, 4:00 PM EDT
1.480
-0.020 (-1.33%)
After-hours: Jun 5, 2026, 7:57 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 449,718 |
| Jun 4, 2026 | 1.49 | 1.57 | 1.48 | 1.53 | 1.53 | 4.08% | 544,869 |
| Jun 3, 2026 | 1.47 | 1.54 | 1.43 | 1.47 | 1.47 | - | 661,595 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.35 | 1.47 | 1.47 | 3.52% | 1,137,797 |
| Jun 1, 2026 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -10.13% | 784,409 |
| May 29, 2026 | 1.57 | 1.63 | 1.54 | 1.58 | 1.58 | 0.64% | 684,598 |
| May 28, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 167,729 |
| May 27, 2026 | 1.57 | 1.63 | 1.54 | 1.56 | 1.56 | -0.64% | 231,571 |
| May 26, 2026 | 1.59 | 1.64 | 1.54 | 1.57 | 1.57 | 0.64% | 440,643 |
| May 22, 2026 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 8.33% | 552,643 |
| May 21, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 777,430 |
| May 20, 2026 | 1.45 | 1.54 | 1.40 | 1.43 | 1.43 | - | 1,254,175 |
| May 19, 2026 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 414,911 |
| May 18, 2026 | 1.61 | 1.64 | 1.49 | 1.51 | 1.51 | -5.03% | 505,577 |
| May 15, 2026 | 1.62 | 1.67 | 1.57 | 1.59 | 1.59 | -3.64% | 413,834 |
| May 14, 2026 | 1.70 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 360,261 |
| May 13, 2026 | 1.61 | 1.72 | 1.58 | 1.70 | 1.70 | 6.25% | 626,021 |
| May 12, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 303,496 |
| May 11, 2026 | 1.62 | 1.71 | 1.59 | 1.61 | 1.61 | 1.90% | 576,134 |
| May 8, 2026 | 1.57 | 1.63 | 1.51 | 1.58 | 1.58 | - | 663,962 |
| May 7, 2026 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -8.14% | 538,955 |
| May 6, 2026 | 1.65 | 1.72 | 1.57 | 1.72 | 1.72 | 5.52% | 491,928 |
| May 5, 2026 | 1.63 | 1.70 | 1.59 | 1.63 | 1.63 | -0.61% | 410,458 |
| May 4, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | 5.81% | 634,671 |
| May 1, 2026 | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | -1.27% | 462,932 |
| Apr 30, 2026 | 1.55 | 1.64 | 1.54 | 1.57 | 1.57 | 1.95% | 488,728 |
| Apr 29, 2026 | 1.52 | 1.55 | 1.43 | 1.54 | 1.54 | 4.05% | 1,158,780 |
| Apr 28, 2026 | 1.48 | 1.58 | 1.41 | 1.48 | 1.48 | -0.67% | 1,717,623 |
| 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% | 1,157,366 |
| Apr 23, 2026 | 1.74 | 1.76 | 1.60 | 1.63 | 1.63 | -6.86% | 711,753 |
| Apr 22, 2026 | 1.77 | 1.81 | 1.71 | 1.75 | 1.75 | 0.86% | 1,485,737 |
| Apr 21, 2026 | 1.83 | 1.89 | 1.73 | 1.74 | 1.74 | -5.71% | 557,435 |
| Apr 20, 2026 | 1.98 | 2.00 | 1.79 | 1.84 | 1.84 | -7.54% | 925,106 |
| Apr 17, 2026 | 2.01 | 2.06 | 1.96 | 1.99 | 1.99 | 2.05% | 614,811 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 243,664 |
| Apr 15, 2026 | 1.99 | 2.02 | 1.90 | 1.99 | 1.99 | - | 532,110 |
| Apr 14, 2026 | 1.79 | 2.00 | 1.78 | 1.99 | 1.99 | 10.56% | 457,481 |
| Apr 13, 2026 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | -2.70% | 519,257 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.81 | 1.85 | 1.85 | -6.57% | 430,193 |
| Apr 9, 2026 | 1.88 | 2.15 | 1.87 | 1.98 | 1.98 | 8.20% | 2,119,222 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.68 | 1.83 | 1.83 | 7.65% | 930,790 |
| Apr 7, 2026 | 1.82 | 1.85 | 1.64 | 1.70 | 1.70 | -6.08% | 647,658 |
| Apr 6, 2026 | 1.85 | 1.88 | 1.68 | 1.81 | 1.81 | 5.85% | 899,259 |
| Apr 2, 2026 | 1.70 | 1.74 | 1.63 | 1.71 | 1.71 | - | 241,182 |
| Apr 1, 2026 | 1.64 | 1.82 | 1.62 | 1.71 | 1.71 | 5.56% | 680,436 |
| Mar 31, 2026 | 1.52 | 1.66 | 1.51 | 1.62 | 1.62 | 7.28% | 699,367 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.45 | 1.51 | 1.51 | 10.22% | 1,693,484 |
| Mar 27, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.37 | -8.67% | 566,464 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 226,959 |