ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.650
-0.060 (-3.51%)
At close: Sep 25, 2026, 4:00 PM EDT
1.700
+0.050 (3.03%)
Pre-market: Sep 28, 2026, 4:00 AM EDT
ProQR Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -3.51% | 583,788 |
| Sep 24, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 604,373 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -10.53% | 1,136,991 |
| Sep 22, 2026 | 1.87 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 433,853 |
| Sep 21, 2026 | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 407,264 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 570,090 |
| Sep 17, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | 1.61% | 432,950 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.79 | 1.86 | 1.86 | 1.09% | 741,894 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.79 | 1.84 | 1.84 | -1.08% | 721,665 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | - | 630,051 |
| Sep 11, 2026 | 1.97 | 1.98 | 1.85 | 1.86 | 1.86 | -4.12% | 581,225 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -2.51% | 479,994 |
| Sep 9, 2026 | 2.05 | 2.13 | 1.97 | 1.99 | 1.99 | -2.93% | 958,270 |
| Sep 8, 2026 | 2.07 | 2.11 | 2.02 | 2.05 | 2.05 | -0.97% | 449,202 |
| Sep 4, 2026 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 368,464 |
| Sep 3, 2026 | 2.16 | 2.20 | 2.07 | 2.09 | 2.09 | -2.79% | 697,400 |
| Sep 2, 2026 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | 1.42% | 389,554 |
| Sep 1, 2026 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -0.47% | 569,343 |
| Aug 31, 2026 | 2.29 | 2.29 | 2.12 | 2.13 | 2.13 | -6.99% | 943,523 |
| Aug 28, 2026 | 2.31 | 2.35 | 2.28 | 2.29 | 2.29 | -1.29% | 459,370 |
| Aug 27, 2026 | 2.29 | 2.35 | 2.24 | 2.32 | 2.32 | -1.28% | 1,286,874 |
| Aug 26, 2026 | 2.38 | 2.40 | 2.28 | 2.35 | 2.35 | -1.26% | 700,029 |
| Aug 25, 2026 | 2.42 | 2.43 | 2.24 | 2.38 | 2.38 | -2.06% | 2,181,873 |
| Aug 24, 2026 | 2.35 | 2.46 | 2.26 | 2.43 | 2.43 | 3.85% | 1,062,178 |
| Aug 21, 2026 | 2.28 | 2.37 | 2.26 | 2.34 | 2.34 | 3.08% | 725,824 |
| Aug 20, 2026 | 2.35 | 2.45 | 2.14 | 2.27 | 2.27 | 2.25% | 2,668,224 |
| Aug 19, 2026 | 2.18 | 2.25 | 2.12 | 2.22 | 2.22 | 3.26% | 981,950 |
| Aug 18, 2026 | 1.93 | 2.16 | 1.89 | 2.15 | 2.15 | 11.40% | 1,555,223 |
| Aug 17, 2026 | 1.91 | 2.00 | 1.90 | 1.93 | 1.93 | 0.52% | 622,646 |
| Aug 14, 2026 | 1.85 | 1.95 | 1.83 | 1.92 | 1.92 | 3.78% | 487,365 |
| Aug 13, 2026 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -0.54% | 600,282 |
| Aug 12, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -3.12% | 422,404 |
| Aug 11, 2026 | 1.82 | 1.94 | 1.79 | 1.92 | 1.92 | 6.08% | 585,700 |
| Aug 10, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -3.47% | 515,736 |
| Aug 7, 2026 | 1.92 | 1.97 | 1.87 | 1.88 | 1.88 | -1.32% | 558,945 |
| 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 |