U.S. markets closed

ProQR Therapeutics N.V. (PRQR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5700+0.0200 (+0.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20214.48004.64004.25804.57004.5700541,700
Feb 25, 20214.76004.85004.48004.55004.5500643,000
Feb 24, 20214.48004.84504.41004.75504.7550535,700
Feb 23, 20214.62004.62004.13004.35004.3500716,700
Feb 22, 20214.96004.99004.56004.61004.6100604,500
Feb 19, 20214.76005.09704.76004.96004.9600424,100
Feb 18, 20214.97005.03004.72004.76004.7600370,500
Feb 17, 20215.07005.18004.81005.05005.0500446,100
Feb 16, 20215.22005.25004.95005.14005.1400564,100
Feb 12, 20215.08005.25004.95005.11005.1100656,000
Feb 11, 20215.10005.15004.92005.03005.0300624,400
Feb 10, 20215.17005.29004.87004.91004.9100905,500
Feb 09, 20215.31005.32005.12005.17005.1700736,000
Feb 08, 20215.07005.40004.91005.35005.3500979,400
Feb 05, 20215.00005.03004.83005.00005.0000815,700
Feb 04, 20214.95005.10004.84004.97004.9700964,300
Feb 03, 20214.90004.93004.77004.79504.79501,142,400
Feb 02, 20214.80004.95504.70004.83004.8300808,300
Feb 01, 20214.75004.87004.52704.60004.6000836,800
Jan 29, 20214.90004.98004.56004.64004.6400968,700
Jan 28, 20215.02005.29004.82004.82004.8200784,200
Jan 27, 20215.40005.40005.02005.09005.09001,231,600
Jan 26, 20215.81006.34005.51005.59005.59002,299,300
Jan 25, 20216.05006.19005.60005.79005.79002,410,600
Jan 22, 20215.65005.77605.33005.39005.39003,729,800
Jan 21, 20214.30005.91004.05005.27005.27005,090,800
Jan 20, 20214.59004.60004.20004.25004.2500380,600
Jan 19, 20214.41004.54004.38004.52004.5200465,400
Jan 15, 20214.49004.63804.33004.37004.3700125,800
Jan 14, 20214.36004.54004.30004.49004.4900390,700
Jan 13, 20214.69004.69004.33004.33004.3300870,800
Jan 12, 20214.36004.60004.36004.46004.4600239,700
Jan 11, 20214.31004.47004.12004.36004.3600178,700
Jan 08, 20214.51004.55004.23004.28004.2800292,900
Jan 07, 20214.28004.57004.25004.52004.5200163,200
Jan 06, 20214.29004.47604.20004.26004.2600346,500
Jan 05, 20214.14004.40004.12004.28004.2800264,400
Jan 04, 20214.25004.25004.00004.14004.1400206,200
Dec 31, 20204.17004.32004.09004.20004.2000156,000
Dec 30, 20204.13004.29004.07004.17004.1700202,700
Dec 29, 20204.50004.54004.11004.15004.1500377,400
Dec 28, 20204.62004.79004.43004.46004.4600269,500
Dec 24, 20204.67004.88004.53004.63004.6300155,800
Dec 23, 20204.27004.69004.21004.65004.6500324,700
Dec 22, 20204.33004.46404.20004.24004.2400147,900
Dec 21, 20204.17004.53004.17004.37004.3700480,800
Dec 18, 20204.15004.37004.05004.33004.33001,064,100
Dec 17, 20204.00004.15003.86004.10004.1000357,900
Dec 16, 20204.26004.32003.98004.01004.0100234,900
Dec 15, 20204.35004.35004.03004.22004.2200154,100
Dec 14, 20204.36004.58004.26004.30004.3000312,600
Dec 11, 20204.43004.50004.11004.29004.2900312,500
Dec 10, 20203.84004.44003.65004.29004.2900853,800
Dec 09, 20203.71003.95003.63103.71003.7100503,400
Dec 08, 20203.85003.90003.40003.58003.58001,355,000
Dec 07, 20203.97003.98003.85003.85003.850082,400
Dec 04, 20203.86004.05003.82003.97003.9700141,200
Dec 03, 20203.93003.99003.76003.83003.8300216,100
Dec 02, 20203.93004.03003.85003.93003.9300122,100
Dec 01, 20203.97004.04403.89003.92003.9200209,600
Nov 30, 20204.12004.15003.84003.94003.9400276,200
Nov 27, 20204.07004.13003.96004.11004.110091,500
Nov 25, 20204.06004.12003.97004.05004.0500125,000
Nov 24, 20204.14004.26004.02004.02004.0200238,400
Nov 23, 20204.25004.55004.10004.10004.1000527,000
Nov 20, 20204.02004.32003.95004.20004.2000832,300
Nov 19, 20204.02004.12003.91404.01004.0100394,500
Nov 18, 20203.98004.20003.88003.98003.9800952,200
Nov 17, 20203.92004.06003.72003.93003.9300359,700
Nov 16, 20204.18004.26003.78003.87003.8700642,800
Nov 13, 20204.10004.26004.01004.07004.0700786,100
Nov 12, 20204.10004.45004.06004.12004.1200507,400
Nov 11, 20204.31004.42004.06004.14004.1400170,400
Nov 10, 20204.30004.45004.07004.25004.2500265,100
Nov 09, 20204.30004.55004.23004.30004.3000188,300
Nov 06, 20204.36004.36004.15004.20004.2000102,400
Nov 05, 20204.33004.39004.15004.35004.3500110,900
Nov 04, 20204.18004.44004.18004.25004.2500160,600
Nov 03, 20204.28004.40004.16004.30004.3000216,700
Nov 02, 20203.70004.25003.70004.20004.2000287,800
Oct 30, 20203.82003.86003.60003.69003.6900197,600
Oct 29, 20203.90003.99303.76003.82003.8200106,800
Oct 28, 20203.91003.98503.75503.91003.9100124,900
Oct 27, 20203.99004.03403.87003.98003.980089,500
Oct 26, 20204.13004.18003.85003.95003.9500165,200
Oct 23, 20204.25004.25804.00004.18004.1800120,100
Oct 22, 20204.02004.23004.01004.19004.1900152,700
Oct 21, 20203.94004.25003.90004.04004.0400190,100
Oct 20, 20204.15004.15003.80003.90003.90001,140,200
Oct 19, 20204.45004.55004.10004.13004.13001,111,400
Oct 16, 20204.45004.47304.32004.41004.4100104,800
Oct 15, 20204.55004.55004.36004.47004.470063,400
Oct 14, 20204.72004.72004.46004.56004.5600115,000
Oct 13, 20204.78004.78004.40004.63004.6300240,400
Oct 12, 20204.87004.87004.70004.78004.780084,100
Oct 09, 20204.84004.93904.75004.82004.8200146,300
Oct 08, 20204.89004.90004.79004.84004.840060,200
Oct 07, 20204.88004.90004.80004.85004.850081,500
Oct 06, 20204.83004.90004.79004.84004.840090,500
Oct 05, 20204.77004.93004.72004.84004.8400180,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...