NasdaqCM - Nasdaq Real Time Price USD

ProQR Therapeutics N.V. (PRQR)

1.6100
+0.0600
+(3.87%)
At close: May 9 at 4:00:00 PM EDT
1.6100
0.00
(0.00%)
After hours: May 9 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.54001.66001.51001.61001.6100322,800
May 8, 20251.60001.60501.47001.55001.5500438,400
May 7, 20251.62001.65001.56001.57001.5700356,100
May 6, 20251.75001.80001.50001.56001.56001,032,100
May 5, 20251.99002.01501.79001.80001.8000884,100
May 2, 20251.75002.00001.73001.99001.99001,450,400
May 1, 20251.67001.77001.63001.72001.7200492,000
Apr 30, 20251.67001.69001.57001.66001.6600390,100
Apr 29, 20251.53001.72001.53001.63001.63001,166,300
Apr 28, 20251.44001.55001.42501.54001.5400516,000
Apr 25, 20251.55001.56001.43001.43001.4300267,800
Apr 24, 20251.47001.55501.43001.54001.54001,205,800
Apr 23, 20251.40001.49001.38001.45001.4500622,800
Apr 22, 20251.35001.40001.31001.35001.3500510,300
Apr 21, 20251.12001.39001.12001.32001.3200841,700
Apr 17, 20251.15001.19001.10001.14001.1400464,900
Apr 16, 20251.18001.19001.12001.14001.1400331,600
Apr 15, 20251.16001.24001.16001.19001.1900584,400
Apr 14, 20251.16001.26401.08001.18001.1800989,600
Apr 11, 20251.12001.19001.09001.12001.1200762,700
Apr 10, 20251.19001.30001.10001.13001.1300292,600
Apr 9, 20251.15001.23001.07001.20001.2000796,000
Apr 8, 20251.23001.26001.11001.13001.1300315,300
Apr 7, 20251.20001.22001.10001.17001.1700438,200
Apr 4, 20251.24001.35401.15001.18001.1800565,500
Apr 3, 20251.32001.36001.26001.27001.2700419,500
Apr 2, 20251.29001.39001.28501.37001.3700442,900
Apr 1, 20251.31001.34001.25001.29001.2900724,300
Mar 31, 20251.38001.39001.29001.33001.3300781,400
Mar 28, 20251.46001.46001.40001.40001.4000323,300
Mar 27, 20251.51001.54001.43001.43001.43002,034,400
Mar 26, 20251.64001.65001.50001.52001.5200589,700
Mar 25, 20251.68001.68001.60001.61001.6100421,700
Mar 24, 20251.65001.68001.63001.65001.6500651,800
Mar 21, 20251.63001.65001.59001.65001.6500629,100
Mar 20, 20251.60001.66001.59001.63001.63002,322,400
Mar 19, 20251.65001.66001.59001.63001.6300717,400
Mar 18, 20251.68001.73701.63001.64001.6400731,900
Mar 17, 20251.76001.76001.64001.70001.7000633,400
Mar 14, 20251.78001.81001.69001.69001.6900614,800
Mar 13, 20251.81001.84001.72001.74001.7400432,100
Mar 12, 20251.86001.87001.82001.85001.8500268,200
Mar 11, 20251.81001.86001.78001.85001.8500500,000
Mar 10, 20251.95001.96901.80001.81001.8100695,200
Mar 7, 20251.97001.97001.86001.91001.9100384,600
Mar 6, 20252.02002.05501.90001.94001.9400829,700
Mar 5, 20252.04002.16002.01002.04002.04001,349,300
Mar 4, 20252.08002.13002.02002.02002.0200486,500
Mar 3, 20252.33002.44302.11502.13002.1300277,500
Feb 28, 20252.32002.41002.30002.33002.3300327,500
Feb 27, 20252.37002.45002.31002.34002.3400173,400
Feb 26, 20252.34002.55502.31002.40002.4000384,300
Feb 25, 20252.47002.51002.31002.34002.3400325,400
Feb 24, 20252.55002.57502.44502.51002.5100117,700
Feb 21, 20252.55002.66002.50002.56002.5600165,000
Feb 20, 20252.63002.67002.47002.58002.5800199,900
Feb 19, 20252.56002.65002.52002.65002.6500252,800
Feb 18, 20252.42002.63002.40002.58002.5800228,800
Feb 14, 20252.26002.44002.26002.42002.4200130,600
Feb 13, 20252.22002.29002.21002.27002.2700145,100
Feb 12, 20252.25002.30502.17802.24002.2400309,300
Feb 11, 20252.10002.20502.00002.19002.1900308,900
Feb 10, 20252.23002.23002.11002.12002.1200315,300
Feb 7, 20252.38002.43002.24002.25002.2500232,200
Feb 6, 20252.40002.54002.35002.40002.4000407,800
Feb 5, 20252.20002.41002.16802.40002.4000235,700
Feb 4, 20252.26002.34002.13002.20002.2000304,300
Feb 3, 20252.07002.27502.04002.25002.2500342,100
Jan 31, 20252.14002.21002.02002.11502.1150260,600
Jan 30, 20251.99002.19001.99002.15002.1500692,800
Jan 29, 20252.09002.09001.95001.99001.9900376,700
Jan 28, 20252.08002.11002.04002.05002.0500234,800
Jan 27, 20252.18002.18002.08002.11002.1100284,400
Jan 24, 20252.19002.22002.13002.16002.1600304,600
Jan 23, 20252.26002.26002.15002.17002.1700364,200
Jan 22, 20252.23002.37202.15002.23502.2350423,600
Jan 21, 20252.43002.45902.21002.23002.2300754,800
Jan 17, 20252.31002.43002.26002.37002.3700332,900
Jan 16, 20252.32002.34002.18002.30002.3000274,200
Jan 15, 20252.32002.49402.26002.29002.2900227,800
Jan 14, 20252.30002.34002.19002.26002.2600357,500
Jan 13, 20252.46002.46002.18002.27002.2700594,200
Jan 10, 20252.59002.68002.40002.42002.4200346,900
Jan 8, 20252.57002.67002.45002.62002.6200439,000
Jan 7, 20252.59002.70002.57002.65002.6500197,300
Jan 6, 20252.75002.78002.61002.62002.6200226,800
Jan 3, 20252.75002.82002.66002.76002.7600180,600
Jan 2, 20252.68002.80002.62002.74002.7400215,300
Dec 31, 20242.65002.82002.59002.65002.6500239,200
Dec 30, 20242.78002.78002.55002.65002.6500590,300
Dec 27, 20242.66002.81002.64502.79002.7900288,700
Dec 26, 20242.66002.73002.63002.68002.6800196,200
Dec 24, 20242.68002.83002.62002.67002.670072,600
Dec 23, 20242.65002.70002.52002.67002.6700198,400
Dec 20, 20242.59002.70502.47502.63002.6300718,800
Dec 19, 20242.70002.70002.48002.59002.5900613,200
Dec 18, 20242.89002.95002.52002.57002.5700496,600
Dec 17, 20242.46002.95002.40002.94002.9400916,600
Dec 16, 20242.73002.81002.26502.47002.47002,933,700
Dec 13, 20243.27003.27002.81502.83002.8300758,700
Dec 12, 20243.40003.45503.23003.29003.2900554,500
Dec 11, 20243.45003.45003.30003.38003.3800888,400
Dec 10, 20243.44003.52003.26003.31003.3100554,800
Dec 9, 20243.61003.70703.41003.45003.4500249,100
Dec 6, 20243.54003.63003.52003.56003.5600362,900
Dec 5, 20243.50003.67003.45003.54003.5400530,000
Dec 4, 20243.63003.63003.45003.47003.4700468,100
Dec 3, 20243.55003.70003.46003.67003.6700393,300
Dec 2, 20243.81003.92003.71003.73003.7300295,700
Nov 29, 20243.68003.97003.68003.84003.8400403,700
Nov 27, 20243.46003.73003.41003.67003.6700416,600
Nov 26, 20243.54003.54003.37003.44003.4400280,500
Nov 25, 20243.66003.66003.54003.54003.5400274,800
Nov 22, 20243.60003.68003.57003.62003.6200390,100
Nov 21, 20243.67003.69603.59003.61003.6100235,600
Nov 20, 20243.59003.69003.57103.67003.6700234,300
Nov 19, 20243.65003.75203.58003.60003.6000376,200
Nov 18, 20243.82003.86003.60003.65003.6500890,900
Nov 15, 20243.96004.00003.69003.82003.8200924,500
Nov 14, 20243.94004.10003.94003.95003.9500504,000
Nov 13, 20243.99004.21003.92303.96003.96001,301,000
Nov 12, 20244.08004.09003.91303.98003.9800513,500
Nov 11, 20243.87004.07003.80003.96003.9600837,200
Nov 8, 20243.70004.10003.67003.77003.7700997,000
Nov 7, 20243.60003.73003.50003.57003.57001,123,400
Nov 6, 20243.65003.75003.50503.64003.6400281,300
Nov 5, 20243.70003.75003.49003.58003.5800260,700
Nov 4, 20243.79003.80003.46003.63003.6300473,100
Nov 1, 20243.49003.75003.45003.73003.7300323,900
Oct 31, 20243.63003.67003.39503.50003.5000443,300
Oct 30, 20243.45003.80003.37003.66003.6600865,000
Oct 29, 20243.70003.85003.45003.45003.45001,385,600
Oct 28, 20243.46003.49003.30003.31003.3100343,700
Oct 25, 20243.49003.53003.40503.46003.4600482,800
Oct 24, 20243.52003.55003.35003.45003.4500805,900
Oct 23, 20243.71003.83003.16003.49003.49005,110,100
Oct 22, 20244.05004.05003.58003.78003.78001,068,300
Oct 21, 20244.25004.38103.95004.05004.05001,195,400
Oct 18, 20244.48004.56004.04004.33004.33002,153,200
Oct 17, 20243.44004.62003.32004.49004.49007,564,400
Oct 16, 20242.23004.13002.04004.02004.020052,191,400
Oct 15, 20241.83001.90001.77001.81001.810054,600
Oct 14, 20241.85001.88001.77001.81001.810083,400
Oct 11, 20241.86501.90001.84001.85001.850051,500
Oct 10, 20241.87001.90001.82501.88001.880083,100
Oct 9, 20241.85001.89001.83001.87001.870058,400
Oct 8, 20241.96001.98001.84001.87001.870091,000
Oct 7, 20241.89001.98001.87101.95001.9500105,000
Oct 4, 20241.85001.99001.82001.95001.9500140,700
Oct 3, 20241.85002.06001.80001.82001.8200541,100
Oct 2, 20241.83001.93001.74001.88001.8800643,400
Oct 1, 20241.80001.85001.76001.76001.7600141,300
Sep 30, 20241.83001.94001.81001.82001.820072,800
Sep 27, 20241.78001.89701.78001.83001.830079,900
Sep 26, 20241.79001.93001.76001.78001.7800124,000
Sep 25, 20241.69002.05001.69001.80001.8000569,000
Sep 24, 20241.70001.72001.65001.68001.680088,800
Sep 23, 20241.81001.81001.67001.68001.6800105,800
Sep 20, 20241.74001.81001.71001.73001.730086,700
Sep 19, 20241.80001.82001.76001.78001.780070,000
Sep 18, 20241.81001.85001.70001.80001.8000158,700
Sep 17, 20241.84001.91001.80001.83001.8300102,700
Sep 16, 20241.85501.88001.80001.83001.830062,600
Sep 13, 20241.86001.90001.84001.85001.850032,300
Sep 12, 20241.84001.89001.83001.85001.850044,800
Sep 11, 20241.82001.88001.82001.85001.850054,600
Sep 10, 20241.82001.90001.82001.84001.840056,000
Sep 9, 20241.85001.90001.82001.84001.840075,600
Sep 6, 20241.90002.00001.84001.85501.855085,700
Sep 5, 20241.89001.93001.87001.88501.885055,900
Sep 4, 20241.90001.95001.86501.89501.895090,000
Sep 3, 20242.04002.04001.90001.92001.920072,000
Aug 30, 20242.00002.06001.97502.02002.0200163,800
Aug 29, 20242.00002.02101.97001.99001.990040,700
Aug 28, 20242.02002.06001.95001.98001.980047,100
Aug 27, 20242.02002.06001.99002.00002.0000110,900
Aug 26, 20242.15002.15002.03002.06002.0600133,700
Aug 23, 20242.13002.19002.02002.14002.1400129,200
Aug 22, 20242.10002.19002.02002.12002.1200139,200
Aug 21, 20242.12002.18002.01502.10002.1000194,600
Aug 20, 20242.00002.19001.99002.10002.1000207,100
Aug 19, 20242.00002.20001.98002.08002.0800210,100
Aug 16, 20242.07002.26002.07002.20002.2000181,000
Aug 15, 20242.29002.35002.18002.23002.2300243,700
Aug 14, 20242.01002.32001.99002.24002.2400407,500
Aug 13, 20241.97002.05001.94402.01002.0100211,300
Aug 12, 20241.99002.04001.94102.00002.000088,100
Aug 9, 20242.00002.00001.99002.00002.0000118,400
Aug 8, 20241.89002.07001.87002.05502.0550191,200
Aug 7, 20241.87001.92001.80001.83001.830044,300
Aug 6, 20241.88001.93001.81001.86001.860034,900
Aug 5, 20241.80001.91001.75001.90001.9000338,600
Aug 2, 20241.83502.00001.77001.78001.780058,700
Aug 1, 20241.88002.00001.80001.82001.820078,200
Jul 31, 20241.87001.98001.85601.93001.9300113,700
Jul 30, 20241.80001.87001.80001.86001.860011,500
Jul 29, 20241.88001.91001.80001.80501.8050137,800
Jul 26, 20241.90001.92001.87001.88001.880020,000
Jul 25, 20241.89001.91001.85001.88501.885048,000
Jul 24, 20241.88001.93001.87001.88001.8800291,400
Jul 23, 20241.80001.94001.80001.88501.885079,400
Jul 22, 20241.78001.83001.78001.80001.800039,700
Jul 19, 20241.80001.85001.78001.78501.785029,400
Jul 18, 20241.84001.85001.79001.80001.800022,300
Jul 17, 20241.88001.89701.83001.83501.835040,300
Jul 16, 20241.76001.90001.76001.88001.8800121,200
Jul 15, 20241.83001.86001.75001.75001.750063,200
Jul 12, 20241.77001.86001.74001.85001.8500174,100
Jul 11, 20241.72001.79501.70001.73001.7300125,700
Jul 10, 20241.67001.72001.67001.71001.710057,100
Jul 9, 20241.65001.72001.65001.69001.690048,600
Jul 8, 20241.71001.72001.65001.66001.660069,300
Jul 5, 20241.64001.72001.63001.70001.7000147,000
Jul 3, 20241.63001.70901.61001.64001.640037,200
Jul 2, 20241.65001.66001.63001.64501.645051,400
Jul 1, 20241.63001.71501.63001.65001.650038,200
Jun 28, 20241.63001.69001.63001.66001.6600138,200
Jun 27, 20241.62001.68001.62001.65001.650040,500
Jun 26, 20241.64001.69001.63001.65001.650058,400
Jun 25, 20241.67001.78001.65001.66001.6600217,600
Jun 24, 20241.69001.72001.62001.65001.6500143,800
Jun 21, 20241.70001.73001.68001.71001.710043,500
Jun 20, 20241.66001.73001.65001.71001.710078,300
Jun 18, 20241.61001.75001.61001.66501.6650133,800
Jun 17, 20241.75001.77001.66001.70001.7000272,000
Jun 14, 20241.84001.85001.73001.76001.7600198,200
Jun 13, 20241.78001.84001.78001.79001.790064,900
Jun 12, 20241.85001.92001.76001.80001.800088,100
Jun 11, 20241.80001.86001.76501.83001.830061,400
Jun 10, 20241.85001.92001.76001.81001.8100120,100
Jun 7, 20241.98002.02001.84001.85001.850096,700
Jun 6, 20242.00002.04001.97001.99001.990073,800
Jun 5, 20242.01002.03901.97002.01002.010034,300
Jun 4, 20241.98002.10001.97002.00002.0000128,600
Jun 3, 20241.96002.00001.91001.98001.980068,400
May 31, 20241.86001.96001.83001.95001.950064,600
May 30, 20241.83001.93001.83001.83001.8300162,900
May 29, 20241.84001.89001.80801.83001.830090,700
May 28, 20241.87001.91001.77001.84001.8400113,000
May 24, 20241.90001.94001.85001.88001.880070,300
May 23, 20241.95001.96001.86901.89001.890059,800
May 22, 20241.91001.97001.90001.94001.940047,700
May 21, 20241.92001.95001.88001.90001.900061,700
May 20, 20241.94001.95501.90501.92001.920042,500
May 17, 20241.94002.00001.93001.94001.940064,300
May 16, 20241.90001.94301.88001.92001.920056,500
May 15, 20241.98001.99001.88001.91001.9100120,700
May 14, 20242.02002.05001.93001.98501.985088,300
May 13, 20241.96002.00001.94001.98001.980080,600
May 10, 20242.00002.16401.93001.98001.9800181,100

Related Tickers

WVE Wave Life Sciences Ltd.
6.59
+0.69%
 
ARWR Arrowhead Pharmaceuticals, Inc.
13.03
-1.66%
 
KRRO Korro Bio, Inc.
15.56
+1.04%
 
AFMD Affimed N.V.
0.6850
-2.02%
 
MNPR Monopar Therapeutics Inc.
39.42
-6.96%
 
ASMB Assembly Biosciences, Inc.
12.24
+4.97%
 
LPTX Leap Therapeutics, Inc.
0.3350
-7.23%
 
IFRX InflaRx N.V.
1.6100
+1.90%
 
INZY Inozyme Pharma, Inc.
1.1500
-7.26%
 
ETNB 89bio, Inc.
7.70
-1.16%