ProQR Therapeutics N.V. (PRQR)

AI Score

Unlock

1.20

0.02 (1.69%)

At close: Apr 15, 2025, 3:59 PM

1.21

0.83%

After-hours: Apr 15, 2025, 06:26 PM EDT

ProQR Therapeutics Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	1.16	1.16	1.26	1.26	1.08	1.08	1.18	1.18	5.36%	989,631
Apr 11, 2025	1.12	1.12	1.19	1.19	1.09	1.09	1.12	1.12	-0.88%	762,700
Apr 10, 2025	1.19	1.19	1.30	1.30	1.10	1.10	1.13	1.13	-5.83%	292,607
Apr 9, 2025	1.15	1.15	1.23	1.23	1.07	1.07	1.20	1.20	6.19%	796,000
Apr 8, 2025	1.23	1.23	1.26	1.26	1.11	1.11	1.13	1.13	-3.42%	315,300
Apr 7, 2025	1.20	1.20	1.22	1.22	1.10	1.10	1.17	1.17	-0.85%	438,232
Apr 4, 2025	1.24	1.24	1.35	1.35	1.15	1.15	1.18	1.18	-7.09%	565,500
Apr 3, 2025	1.32	1.32	1.36	1.36	1.26	1.26	1.27	1.27	-7.30%	419,524
Apr 2, 2025	1.29	1.29	1.39	1.39	1.29	1.29	1.37	1.37	6.20%	442,942
Apr 1, 2025	1.31	1.31	1.34	1.34	1.25	1.25	1.29	1.29	-3.01%	724,344
Mar 31, 2025	1.38	1.38	1.39	1.39	1.29	1.29	1.33	1.33	-5.00%	781,400
Mar 28, 2025	1.46	1.46	1.46	1.46	1.40	1.40	1.40	1.40	-2.10%	323,303
Mar 27, 2025	1.51	1.51	1.54	1.54	1.43	1.43	1.43	1.43	-5.92%	2,034,412
Mar 26, 2025	1.64	1.64	1.65	1.65	1.50	1.50	1.52	1.52	-5.59%	589,700
Mar 25, 2025	1.68	1.68	1.68	1.68	1.60	1.60	1.61	1.61	-2.42%	421,885
Mar 24, 2025	1.65	1.65	1.68	1.68	1.63	1.63	1.65	1.65	0.00%	651,860
Mar 21, 2025	1.63	1.63	1.65	1.65	1.59	1.59	1.65	1.65	1.23%	629,100
Mar 20, 2025	1.60	1.60	1.66	1.66	1.59	1.59	1.63	1.63	0.00%	2,322,573
Mar 19, 2025	1.65	1.65	1.66	1.66	1.59	1.59	1.63	1.63	-0.61%	717,414
Mar 18, 2025	1.68	1.68	1.74	1.74	1.63	1.63	1.64	1.64	-3.53%	731,927
Mar 17, 2025	1.76	1.76	1.76	1.76	1.64	1.64	1.70	1.70	0.59%	633,454
Mar 14, 2025	1.78	1.78	1.81	1.81	1.69	1.69	1.69	1.69	-2.87%	614,800
Mar 13, 2025	1.81	1.81	1.84	1.84	1.72	1.72	1.74	1.74	-5.95%	432,130
Mar 12, 2025	1.86	1.86	1.87	1.87	1.82	1.82	1.85	1.85	0.00%	268,200
Mar 11, 2025	1.81	1.81	1.86	1.86	1.78	1.78	1.85	1.85	2.21%	500,000
Mar 10, 2025	1.95	1.95	1.97	1.97	1.80	1.80	1.81	1.81	-5.24%	695,200
Mar 7, 2025	1.97	1.97	1.97	1.97	1.86	1.86	1.91	1.91	-1.55%	384,600
Mar 6, 2025	2.02	2.02	2.06	2.06	1.90	1.90	1.94	1.94	-4.90%	829,726
Mar 5, 2025	2.04	2.04	2.16	2.16	2.01	2.01	2.04	2.04	0.99%	1,349,300
Mar 4, 2025	2.08	2.08	2.13	2.13	2.02	2.02	2.02	2.02	-5.16%	486,535
Mar 3, 2025	2.33	2.33	2.44	2.44	2.12	2.12	2.13	2.13	-8.58%	277,507
Feb 28, 2025	2.32	2.32	2.41	2.41	2.30	2.30	2.33	2.33	-0.43%	327,500
Feb 27, 2025	2.37	2.37	2.45	2.45	2.31	2.31	2.34	2.34	-2.50%	173,400
Feb 26, 2025	2.34	2.34	2.55	2.55	2.31	2.31	2.40	2.40	2.56%	384,344
Feb 25, 2025	2.47	2.47	2.51	2.51	2.31	2.31	2.34	2.34	-6.77%	325,400
Feb 24, 2025	2.55	2.55	2.58	2.58	2.44	2.44	2.51	2.51	-1.95%	117,748
Feb 21, 2025	2.55	2.55	2.66	2.66	2.50	2.50	2.56	2.56	-0.78%	165,000
Feb 20, 2025	2.63	2.63	2.67	2.67	2.47	2.47	2.58	2.58	-2.64%	199,911
Feb 19, 2025	2.56	2.56	2.65	2.65	2.52	2.52	2.65	2.65	2.71%	252,800
Feb 18, 2025	2.42	2.42	2.63	2.63	2.40	2.40	2.58	2.58	6.61%	228,832
Feb 14, 2025	2.26	2.26	2.44	2.44	2.26	2.26	2.42	2.42	6.61%	130,688
Feb 13, 2025	2.22	2.22	2.29	2.29	2.21	2.21	2.27	2.27	1.34%	145,265
Feb 12, 2025	2.25	2.25	2.31	2.31	2.18	2.18	2.24	2.24	2.28%	309,300
Feb 11, 2025	2.10	2.10	2.21	2.21	2.00	2.00	2.19	2.19	3.30%	308,944
Feb 10, 2025	2.23	2.23	2.23	2.23	2.11	2.11	2.12	2.12	-5.78%	315,353
Feb 7, 2025	2.38	2.38	2.43	2.43	2.24	2.24	2.25	2.25	-6.25%	232,343
Feb 6, 2025	2.40	2.40	2.54	2.54	2.35	2.35	2.40	2.40	0.00%	407,800
Feb 5, 2025	2.20	2.20	2.41	2.41	2.17	2.17	2.40	2.40	9.09%	236,185
Feb 4, 2025	2.26	2.26	2.34	2.34	2.13	2.13	2.20	2.20	-2.22%	304,300
Feb 3, 2025	2.07	2.07	2.28	2.28	2.04	2.04	2.25	2.25	6.13%	342,115