ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
2.040
-0.120 (-5.56%)
At close: Jun 27, 2025, 4:00 PM
2.080
+0.040 (1.96%)
After-hours: Jun 27, 2025, 6:44 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.20 | 2.54 | 2.03 | 2.04 | 2.04 | -5.56% | 1,002,913 |
| Jun 26, 2025 | 2.17 | 2.19 | 2.05 | 2.16 | 2.16 | - | 536,266 |
| Jun 25, 2025 | 2.04 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 901,718 |
| Jun 24, 2025 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 4.10% | 255,222 |
| Jun 23, 2025 | 1.96 | 1.98 | 1.89 | 1.95 | 1.95 | 1.04% | 273,681 |
| Jun 20, 2025 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 524,975 |
| Jun 18, 2025 | 1.90 | 2.03 | 1.88 | 1.94 | 1.94 | 2.65% | 332,156 |
| Jun 17, 2025 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 157,311 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 138,352 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 309,805 |
| Jun 12, 2025 | 1.83 | 2.01 | 1.82 | 1.94 | 1.94 | 6.59% | 465,303 |
| Jun 11, 2025 | 1.79 | 1.87 | 1.79 | 1.82 | 1.82 | 2.82% | 178,654 |
| Jun 10, 2025 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | -3.28% | 240,796 |
| Jun 9, 2025 | 1.95 | 1.96 | 1.82 | 1.83 | 1.83 | -4.19% | 257,318 |
| Jun 6, 2025 | 1.82 | 1.96 | 1.82 | 1.91 | 1.91 | 6.70% | 329,821 |
| Jun 5, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 221,646 |
| Jun 4, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | 1.69% | 153,582 |
| Jun 3, 2025 | 1.79 | 1.80 | 1.73 | 1.78 | 1.78 | - | 175,039 |
| Jun 2, 2025 | 1.67 | 1.79 | 1.66 | 1.78 | 1.78 | 7.23% | 306,013 |
| May 30, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 271,511 |
| May 29, 2025 | 1.72 | 1.80 | 1.68 | 1.74 | 1.74 | 2.35% | 410,255 |
| May 28, 2025 | 1.72 | 1.83 | 1.70 | 1.70 | 1.70 | - | 644,294 |
| May 27, 2025 | 1.71 | 1.78 | 1.68 | 1.70 | 1.70 | 1.80% | 256,763 |
| May 23, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 298,231 |
| May 22, 2025 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 90,104 |
| May 21, 2025 | 1.75 | 1.82 | 1.69 | 1.72 | 1.72 | -2.27% | 562,212 |
| May 20, 2025 | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | 2.92% | 394,443 |
| May 19, 2025 | 1.61 | 1.72 | 1.60 | 1.71 | 1.71 | 5.56% | 307,457 |
| May 16, 2025 | 1.63 | 1.68 | 1.59 | 1.62 | 1.62 | -0.61% | 316,367 |
| May 15, 2025 | 1.55 | 1.64 | 1.50 | 1.63 | 1.63 | 5.16% | 278,614 |
| May 14, 2025 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 1.31% | 313,815 |
| May 13, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -3.77% | 425,576 |
| May 12, 2025 | 1.63 | 1.70 | 1.59 | 1.59 | 1.59 | -1.24% | 357,338 |
| May 9, 2025 | 1.54 | 1.66 | 1.51 | 1.61 | 1.61 | 3.87% | 322,794 |
| May 8, 2025 | 1.60 | 1.61 | 1.47 | 1.55 | 1.55 | -1.27% | 438,596 |
| May 7, 2025 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | 0.64% | 356,117 |
| May 6, 2025 | 1.75 | 1.80 | 1.50 | 1.56 | 1.56 | -13.33% | 1,032,164 |
| May 5, 2025 | 1.99 | 2.02 | 1.79 | 1.80 | 1.80 | -9.55% | 884,066 |
| May 2, 2025 | 1.75 | 2.00 | 1.73 | 1.99 | 1.99 | 15.70% | 1,450,426 |
| May 1, 2025 | 1.67 | 1.77 | 1.63 | 1.72 | 1.72 | 3.61% | 491,991 |
| Apr 30, 2025 | 1.67 | 1.69 | 1.57 | 1.66 | 1.66 | 1.84% | 390,338 |
| Apr 29, 2025 | 1.53 | 1.72 | 1.53 | 1.63 | 1.63 | 5.84% | 1,166,275 |
| Apr 28, 2025 | 1.44 | 1.55 | 1.43 | 1.54 | 1.54 | 7.69% | 515,959 |
| Apr 25, 2025 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -7.14% | 267,872 |
| Apr 24, 2025 | 1.47 | 1.56 | 1.43 | 1.54 | 1.54 | 6.21% | 1,205,796 |
| Apr 23, 2025 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 7.41% | 622,769 |
| Apr 22, 2025 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 510,544 |
| Apr 21, 2025 | 1.12 | 1.39 | 1.12 | 1.32 | 1.32 | 15.79% | 841,720 |
| Apr 17, 2025 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | - | 464,865 |
| Apr 16, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 331,571 |