Canada markets close in 4 hours 35 minutes

ProQR Therapeutics N.V. (PRQR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9474-0.0626 (-3.14%)
As of 11:23AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.97002.03311.84001.94741.947487,738
Apr 24, 20242.02002.04001.97002.01002.010036,400
Apr 23, 20242.01002.12001.99002.02002.0200185,500
Apr 22, 20241.99002.10001.97002.00002.0000113,100
Apr 19, 20241.90002.07001.86501.99001.9900133,000
Apr 18, 20241.94002.05001.81001.86001.8600182,700
Apr 17, 20242.00002.04001.86001.90001.9000197,900
Apr 16, 20242.00002.07001.91002.00002.0000220,000
Apr 15, 20242.20002.20001.91002.04502.0450319,400
Apr 12, 20242.23002.31002.11002.20002.2000132,100
Apr 11, 20242.29002.31002.25002.30002.300035,700
Apr 10, 20242.27002.39002.25002.26002.2600308,100
Apr 09, 20242.15002.46002.14802.39002.3900211,400
Apr 08, 20242.20002.25002.13002.13002.1300254,800
Apr 05, 20242.16002.22002.13002.21002.210085,400
Apr 04, 20242.12002.20002.11502.18002.1800113,400
Apr 03, 20242.09002.18002.08002.12502.125073,500
Apr 02, 20242.14002.21002.05002.10002.1000137,300
Apr 01, 20242.26002.26002.10002.19002.1900165,700
Mar 28, 20242.41002.47002.23002.29002.2900109,200
Mar 27, 20242.40002.43602.36002.38002.380043,400
Mar 26, 20242.37002.49002.35102.40002.400047,400
Mar 25, 20242.46002.49002.36002.39002.3900154,800
Mar 22, 20242.37002.42002.27002.38002.3800249,600
Mar 21, 20242.46002.52202.38002.40002.4000106,500
Mar 20, 20242.49002.59002.40002.47002.4700155,500
Mar 19, 20242.45002.64002.37102.51002.5100212,200
Mar 18, 20242.55002.57002.40202.47002.4700216,900
Mar 15, 20242.34002.70002.32002.56002.5600500,100
Mar 14, 20242.35002.47802.23002.32002.3200354,000
Mar 13, 20242.02002.46002.02002.33002.3300576,100
Mar 12, 20242.05002.12001.98002.05002.0500233,300
Mar 11, 20242.10002.15902.00002.02002.0200133,500
Mar 08, 20241.92002.12001.92002.09002.0900229,800
Mar 07, 20241.89702.00001.87001.96001.9600128,400
Mar 06, 20241.88001.92001.85001.89001.8900131,900
Mar 05, 20241.90001.96001.83001.90001.9000176,300
Mar 04, 20242.00002.00001.86001.94001.9400156,100
Mar 01, 20242.04002.05001.97001.98001.980092,600
Feb 29, 20242.06002.12001.96202.01502.0150191,900
Feb 28, 20242.06002.12001.99002.00002.0000169,200
Feb 27, 20242.10002.18002.09002.09502.0950323,500
Feb 26, 20242.06002.13002.04102.10002.100099,300
Feb 23, 20241.99002.08001.98002.04002.0400124,600
Feb 22, 20241.90002.05001.90002.03002.0300214,000
Feb 21, 20241.94002.00001.86001.90001.9000243,100
Feb 20, 20241.95002.02001.86201.90001.9000257,200
Feb 16, 20241.98002.03001.90001.95001.9500282,000
Feb 15, 20241.94002.09001.92001.95001.9500343,800
Feb 14, 20242.12002.15001.88001.93001.9300633,900
Feb 13, 20242.16002.23002.03002.07002.0700266,200
Feb 12, 20242.20002.33002.18002.21002.2100238,900
Feb 09, 20242.12002.30002.11002.20002.2000479,900
Feb 08, 20242.08002.15002.03002.10002.1000228,200
Feb 07, 20242.15002.15002.00002.06002.0600324,100
Feb 06, 20242.15002.20002.05002.17002.1700194,100
Feb 05, 20242.11002.16002.00002.15002.1500183,200
Feb 02, 20242.17002.19002.09002.13002.1300101,400
Feb 01, 20242.19002.23002.09002.17002.1700147,400
Jan 31, 20242.13002.29002.13002.17002.1700183,800
Jan 30, 20242.11002.20002.02002.16002.1600193,800
Jan 29, 20242.04002.12001.95002.09002.0900383,400
Jan 26, 20242.06002.16002.06002.08002.0800103,300
Jan 25, 20242.15002.22002.07002.09002.0900176,000
Jan 24, 20241.98002.25001.98002.09002.0900252,400
Jan 23, 20241.90002.04501.90002.01002.0100242,800
Jan 22, 20241.84002.07001.70001.94001.9400904,200
Jan 19, 20242.17002.23002.05002.08002.0800405,400
Jan 18, 20242.82002.82002.06002.12002.12001,497,200
Jan 17, 20242.48003.29002.48002.85002.85003,390,100
Jan 16, 20242.24002.53002.22002.50002.5000720,600
Jan 12, 20242.02002.23001.99002.23002.2300325,300
Jan 11, 20241.93002.04001.93002.01002.0100165,700
Jan 10, 20241.96002.04001.88001.98001.9800159,100
Jan 09, 20242.00002.05001.94001.98001.9800105,500
Jan 08, 20242.02002.07001.93501.99001.9900202,100
Jan 05, 20242.03002.06002.00002.02502.025087,900
Jan 04, 20242.04002.10001.98002.00002.0000143,500
Jan 03, 20242.08002.12002.01002.04002.0400114,900
Jan 02, 20242.00002.13501.95002.07502.0750205,200
Dec 29, 20231.95002.04001.92001.98001.9800157,300
Dec 28, 20232.00002.00001.90001.97001.9700177,600
Dec 27, 20232.01002.03001.95002.01002.0100209,400
Dec 26, 20231.91002.02001.90002.01002.0100134,000
Dec 22, 20232.03002.05601.87001.90001.9000209,500
Dec 21, 20232.02002.21002.00002.01002.0100125,900
Dec 20, 20232.18002.20001.94001.96001.9600420,700
Dec 19, 20232.23002.27002.19002.21002.2100278,000
Dec 18, 20232.17002.28002.16102.21002.2100290,400
Dec 15, 20232.04002.16002.03502.15002.1500284,700
Dec 14, 20232.03002.07102.00002.04002.0400191,200
Dec 13, 20232.03002.07001.99002.04002.0400146,500
Dec 12, 20231.99002.09001.95002.05002.0500245,800
Dec 11, 20231.98002.01501.91001.99001.9900122,600
Dec 08, 20232.05002.13001.91002.00002.0000215,600
Dec 07, 20232.00002.06501.95202.04002.0400127,800
Dec 06, 20231.89002.04001.87002.00002.0000274,800
Dec 05, 20231.95002.10001.84001.87001.8700454,000
Dec 04, 20231.71001.94001.68401.93001.9300352,200
Dec 01, 20231.57001.84001.53001.73001.7300729,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...