ProQR Therapeutics N.V. (PRQR) NASDAQ
1.82
+0.1(+5.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.82
+0.1(+5.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.73 | 1.82 | 1.82 | 1.85 | 1.73 | 524,506 |
| March 12, 2026 | 1.81 | 1.72 | 1.72 | 1.81 | 1.71 | 198,403 |
| March 11, 2026 | 1.8 | 1.81 | 1.81 | 1.83 | 1.75 | 171,159 |
| March 10, 2026 | 1.88 | 1.8 | 1.8 | 1.95 | 1.79 | 331,342 |
| March 09, 2026 | 1.77 | 1.89 | 1.89 | 1.96 | 1.76 | 649,469 |
| March 06, 2026 | 1.66 | 1.78 | 1.78 | 1.79 | 1.66 | 354,531 |
| March 05, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.64 | 319,900 |
| March 04, 2026 | 1.51 | 1.7 | 1.7 | 1.7 | 1.5 | 386,298 |
| March 03, 2026 | 1.55 | 1.5 | 1.5 | 1.59 | 1.49 | 298,782 |
| March 02, 2026 | 1.54 | 1.58 | 1.58 | 1.6 | 1.51 | 226,838 |
| February 27, 2026 | 1.62 | 1.59 | 1.59 | 1.68 | 1.57 | 367,223 |
| February 26, 2026 | 1.56 | 1.59 | 1.59 | 1.6 | 1.53 | 279,915 |
| February 25, 2026 | 1.53 | 1.54 | 1.54 | 1.57 | 1.5 | 166,238 |
| February 24, 2026 | 1.44 | 1.51 | 1.51 | 1.55 | 1.44 | 272,609 |
| February 23, 2026 | 1.44 | 1.44 | 1.44 | 1.47 | 1.42 | 103,400 |
| February 20, 2026 | 1.43 | 1.44 | 0 | 1.48 | 1.42 | 249,636 |
| February 19, 2026 | 1.48 | 1.47 | 0 | 1.51 | 1.43 | 215,100 |
| February 18, 2026 | 1.45 | 1.49 | 0 | 1.58 | 1.42 | 416,400 |
| February 17, 2026 | 1.46 | 1.45 | 0 | 1.52 | 1.43 | 338,554 |
| February 13, 2026 | 1.41 | 1.46 | 0 | 1.54 | 1.41 | 354,933 |
| February 12, 2026 | 1.42 | 1.39 | 0 | 1.44 | 1.33 | 673,700 |
| February 11, 2026 | 1.49 | 1.42 | 0 | 1.55 | 1.42 | 186,942 |
| February 10, 2026 | 1.53 | 1.48 | 0 | 1.55 | 1.46 | 363,400 |
| February 09, 2026 | 1.52 | 1.47 | 0 | 1.55 | 1.45 | 218,436 |
| February 06, 2026 | 1.45 | 1.5 | 0 | 1.52 | 1.43 | 357,433 |
| February 05, 2026 | 1.55 | 1.46 | 0 | 1.58 | 1.45 | 294,800 |
| February 04, 2026 | 1.6 | 1.55 | 0 | 1.6 | 1.53 | 420,300 |
| February 03, 2026 | 1.58 | 1.59 | 0 | 1.61 | 1.55 | 357,706 |
| February 02, 2026 | 1.62 | 1.55 | 0 | 1.65 | 1.55 | 792,200 |
| January 30, 2026 | 1.61 | 1.62 | 0 | 1.65 | 1.6 | 443,700 |
| January 29, 2026 | 1.63 | 1.6 | 0 | 1.65 | 1.6 | 345,410 |
| January 28, 2026 | 1.67 | 1.62 | 0 | 1.69 | 1.61 | 692,100 |
| January 27, 2026 | 1.71 | 1.68 | 0 | 1.74 | 1.66 | 520,410 |
| January 26, 2026 | 1.76 | 1.69 | 0 | 1.78 | 1.68 | 299,536 |
| January 23, 2026 | 1.71 | 1.75 | 0 | 1.8 | 1.68 | 508,611 |
| January 22, 2026 | 1.64 | 1.71 | 0 | 1.75 | 1.64 | 328,316 |
| January 21, 2026 | 1.7 | 1.64 | 0 | 1.71 | 1.58 | 401,205 |
| January 20, 2026 | 1.65 | 1.68 | 0 | 1.74 | 1.61 | 282,828 |
| January 16, 2026 | 1.6 | 1.65 | 0 | 1.74 | 1.6 | 605,334 |
| January 15, 2026 | 1.65 | 1.58 | 0 | 1.69 | 1.58 | 487,305 |
| January 14, 2026 | 1.68 | 1.64 | 0 | 1.71 | 1.64 | 611,974 |
| January 13, 2026 | 1.66 | 1.64 | 0 | 1.71 | 1.61 | 591,905 |
| January 12, 2026 | 1.79 | 1.68 | 0 | 1.79 | 1.63 | 662,811 |
| January 09, 2026 | 2.1 | 1.77 | 0 | 2.12 | 1.74 | 1.32M |
| January 08, 2026 | 2.12 | 2.1 | 0 | 2.19 | 2.07 | 660,521 |
| January 07, 2026 | 2.07 | 2.16 | 0 | 2.28 | 2.05 | 737,800 |
| January 06, 2026 | 2.03 | 2.08 | 0 | 2.11 | 2.01 | 278,528 |
| January 05, 2026 | 2.04 | 2.04 | 0 | 2.08 | 1.92 | 412,800 |
| January 02, 2026 | 2.05 | 1.99 | 0 | 2.05 | 1.97 | 209,804 |
| December 31, 2025 | 2 | 2.02 | 0 | 2.08 | 1.97 | 319,924 |
| December 30, 2025 | 2.05 | 2 | 0 | 2.09 | 1.91 | 856,789 |
| December 29, 2025 | 2.17 | 2.04 | 0 | 2.27 | 2.02 | 684,545 |
| December 26, 2025 | 2.18 | 2.17 | 0 | 2.31 | 2.17 | 590,201 |
| December 24, 2025 | 2.18 | 2.17 | 0 | 2.21 | 2.15 | 144,808 |
| December 23, 2025 | 2.14 | 2.21 | 0 | 2.25 | 2.12 | 445,507 |
| December 22, 2025 | 2.2 | 2.14 | 0 | 2.23 | 2.08 | 586,537 |
| December 19, 2025 | 2.08 | 2.21 | 0 | 2.25 | 2.03 | 797,900 |
| December 18, 2025 | 2.15 | 2.1 | 0 | 2.19 | 2.08 | 407,143 |
| December 17, 2025 | 2.27 | 2.14 | 0 | 2.33 | 2.12 | 552,559 |
| December 16, 2025 | 2.45 | 2.27 | 0 | 2.49 | 2.25 | 399,240 |