ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.150
+0.030 (1.42%)
Sep 2, 2026, 4:00 PM EDT - Market closed
ProQR Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | 1.42% | 388,548 |
| Sep 1, 2026 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -0.47% | 569,320 |
| Aug 31, 2026 | 2.29 | 2.29 | 2.12 | 2.13 | 2.13 | -6.99% | 940,104 |
| Aug 28, 2026 | 2.31 | 2.35 | 2.28 | 2.29 | 2.29 | -1.29% | 458,209 |
| Aug 27, 2026 | 2.29 | 2.35 | 2.24 | 2.32 | 2.32 | -1.28% | 1,286,741 |
| Aug 26, 2026 | 2.38 | 2.40 | 2.28 | 2.35 | 2.35 | -1.26% | 697,372 |
| Aug 25, 2026 | 2.42 | 2.43 | 2.24 | 2.38 | 2.38 | -2.06% | 2,181,298 |
| Aug 24, 2026 | 2.35 | 2.46 | 2.26 | 2.43 | 2.43 | 3.85% | 1,060,380 |
| Aug 21, 2026 | 2.28 | 2.37 | 2.26 | 2.34 | 2.34 | 3.08% | 720,084 |
| Aug 20, 2026 | 2.35 | 2.45 | 2.14 | 2.27 | 2.27 | 2.25% | 2,654,557 |
| Aug 19, 2026 | 2.18 | 2.25 | 2.12 | 2.22 | 2.22 | 3.26% | 971,985 |
| Aug 18, 2026 | 1.93 | 2.16 | 1.89 | 2.15 | 2.15 | 11.40% | 1,540,651 |
| Aug 17, 2026 | 1.91 | 2.00 | 1.90 | 1.93 | 1.93 | 0.52% | 622,199 |
| Aug 14, 2026 | 1.85 | 1.95 | 1.83 | 1.92 | 1.92 | 3.78% | 487,193 |
| 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 |