ProQR Therapeutics N.V. (PRQR)
NASDAQ: PRQR · Real-Time Price · USD
1.530
-0.035 (-2.24%)
At close: Jun 26, 2026, 4:00 PM EDT
1.559
+0.029 (1.87%)
After-hours: Jun 26, 2026, 7:29 PM EDT
ProQR Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.60 | 1.49 | 1.53 | 1.53 | -2.24% | 2,047,565 |
| Jun 25, 2026 | 1.80 | 1.84 | 1.35 | 1.57 | 1.57 | -13.54% | 10,260,301 |
| Jun 24, 2026 | 1.90 | 1.93 | 1.75 | 1.81 | 1.81 | -4.23% | 540,987 |
| Jun 23, 2026 | 1.81 | 1.98 | 1.81 | 1.89 | 1.89 | 0.53% | 862,341 |
| Jun 22, 2026 | 1.89 | 1.98 | 1.87 | 1.88 | 1.88 | -0.53% | 614,455 |
| Jun 18, 2026 | 1.67 | 1.97 | 1.67 | 1.89 | 1.89 | 13.17% | 1,378,018 |
| Jun 17, 2026 | 1.51 | 1.71 | 1.51 | 1.67 | 1.67 | 9.87% | 913,336 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -2.56% | 204,331 |
| Jun 15, 2026 | 1.46 | 1.59 | 1.44 | 1.56 | 1.56 | 8.33% | 719,738 |
| Jun 12, 2026 | 1.44 | 1.52 | 1.43 | 1.44 | 1.44 | - | 315,934 |
| Jun 11, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.13% | 346,139 |
| Jun 10, 2026 | 1.45 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 466,198 |
| Jun 9, 2026 | 1.55 | 1.58 | 1.42 | 1.47 | 1.47 | -3.92% | 476,826 |
| Jun 8, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 387,350 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 449,739 |
| Jun 4, 2026 | 1.49 | 1.57 | 1.48 | 1.53 | 1.53 | 4.08% | 545,374 |
| Jun 3, 2026 | 1.47 | 1.54 | 1.43 | 1.47 | 1.47 | - | 661,695 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.35 | 1.47 | 1.47 | 3.52% | 1,138,298 |
| Jun 1, 2026 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -10.13% | 784,440 |
| May 29, 2026 | 1.57 | 1.63 | 1.54 | 1.58 | 1.58 | 0.64% | 684,598 |
| May 28, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 167,729 |
| May 27, 2026 | 1.57 | 1.63 | 1.54 | 1.56 | 1.56 | -0.64% | 231,571 |
| May 26, 2026 | 1.59 | 1.64 | 1.54 | 1.57 | 1.57 | 0.64% | 440,643 |
| May 22, 2026 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 8.33% | 552,643 |
| May 21, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 777,430 |
| May 20, 2026 | 1.45 | 1.54 | 1.40 | 1.43 | 1.43 | - | 1,254,175 |
| May 19, 2026 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 414,911 |
| May 18, 2026 | 1.61 | 1.64 | 1.49 | 1.51 | 1.51 | -5.03% | 505,577 |
| May 15, 2026 | 1.62 | 1.67 | 1.57 | 1.59 | 1.59 | -3.64% | 413,834 |
| May 14, 2026 | 1.70 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 360,261 |
| May 13, 2026 | 1.61 | 1.72 | 1.58 | 1.70 | 1.70 | 6.25% | 626,021 |
| May 12, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 303,496 |
| May 11, 2026 | 1.62 | 1.71 | 1.59 | 1.61 | 1.61 | 1.90% | 576,134 |
| May 8, 2026 | 1.57 | 1.63 | 1.51 | 1.58 | 1.58 | - | 663,962 |
| May 7, 2026 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -8.14% | 538,955 |
| May 6, 2026 | 1.65 | 1.72 | 1.57 | 1.72 | 1.72 | 5.52% | 491,928 |
| May 5, 2026 | 1.63 | 1.70 | 1.59 | 1.63 | 1.63 | -0.61% | 410,458 |
| May 4, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | 5.81% | 634,671 |
| May 1, 2026 | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | -1.27% | 462,932 |
| Apr 30, 2026 | 1.55 | 1.64 | 1.54 | 1.57 | 1.57 | 1.95% | 488,728 |
| Apr 29, 2026 | 1.52 | 1.55 | 1.43 | 1.54 | 1.54 | 4.05% | 1,158,780 |
| Apr 28, 2026 | 1.48 | 1.58 | 1.41 | 1.48 | 1.48 | -0.67% | 1,717,623 |
| Apr 27, 2026 | 1.56 | 1.62 | 1.48 | 1.49 | 1.49 | -3.87% | 1,128,491 |
| Apr 24, 2026 | 1.64 | 1.68 | 1.53 | 1.55 | 1.55 | -4.91% | 1,157,366 |
| Apr 23, 2026 | 1.74 | 1.76 | 1.60 | 1.63 | 1.63 | -6.86% | 711,753 |
| Apr 22, 2026 | 1.77 | 1.81 | 1.71 | 1.75 | 1.75 | 0.86% | 1,485,737 |
| Apr 21, 2026 | 1.83 | 1.89 | 1.73 | 1.74 | 1.74 | -5.71% | 557,435 |
| Apr 20, 2026 | 1.98 | 2.00 | 1.79 | 1.84 | 1.84 | -7.54% | 925,106 |
| Apr 17, 2026 | 2.01 | 2.06 | 1.96 | 1.99 | 1.99 | 2.05% | 614,811 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 243,664 |
| Apr 15, 2026 | 1.99 | 2.02 | 1.90 | 1.99 | 1.99 | - | 532,110 |
| Apr 14, 2026 | 1.79 | 2.00 | 1.78 | 1.99 | 1.99 | 10.56% | 457,481 |
| Apr 13, 2026 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | -2.70% | 519,257 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.81 | 1.85 | 1.85 | -6.57% | 430,193 |
| Apr 9, 2026 | 1.88 | 2.15 | 1.87 | 1.98 | 1.98 | 8.20% | 2,119,222 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.68 | 1.83 | 1.83 | 7.65% | 930,790 |
| Apr 7, 2026 | 1.82 | 1.85 | 1.64 | 1.70 | 1.70 | -6.08% | 647,658 |
| Apr 6, 2026 | 1.85 | 1.88 | 1.68 | 1.81 | 1.81 | 5.85% | 899,259 |
| Apr 2, 2026 | 1.70 | 1.74 | 1.63 | 1.71 | 1.71 | - | 241,182 |
| Apr 1, 2026 | 1.64 | 1.82 | 1.62 | 1.71 | 1.71 | 5.56% | 680,436 |
| Mar 31, 2026 | 1.52 | 1.66 | 1.51 | 1.62 | 1.62 | 7.28% | 699,367 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.45 | 1.51 | 1.51 | 10.22% | 1,693,484 |
| Mar 27, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.37 | -8.67% | 566,464 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 226,959 |
| Mar 25, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 6.04% | 226,912 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.45 | 1.49 | 1.49 | -3.87% | 258,272 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 216,480 |
| Mar 20, 2026 | 1.61 | 1.65 | 1.52 | 1.54 | 1.54 | -3.14% | 144,699 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -7.56% | 211,203 |
| Mar 18, 2026 | 1.73 | 1.77 | 1.66 | 1.72 | 1.72 | -2.82% | 215,709 |
| Mar 17, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | 0.57% | 267,788 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -3.30% | 458,642 |
| Mar 13, 2026 | 1.73 | 1.85 | 1.73 | 1.82 | 1.82 | 5.81% | 524,510 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.97% | 210,543 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 171,263 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.79 | 1.80 | 1.80 | -4.76% | 331,380 |
| Mar 9, 2026 | 1.77 | 1.96 | 1.76 | 1.89 | 1.89 | 6.18% | 649,326 |
| Mar 6, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 5.33% | 354,531 |
| Mar 5, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.59% | 319,893 |
| Mar 4, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 389,357 |
| Mar 3, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 298,782 |
| Mar 2, 2026 | 1.54 | 1.60 | 1.51 | 1.58 | 1.58 | -0.63% | 226,838 |
| Feb 27, 2026 | 1.62 | 1.68 | 1.57 | 1.59 | 1.59 | - | 367,223 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 279,915 |
| Feb 25, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 166,238 |
| Feb 24, 2026 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | 4.86% | 272,609 |
| Feb 23, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 103,394 |
| Feb 20, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 249,636 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 215,085 |
| Feb 18, 2026 | 1.45 | 1.58 | 1.42 | 1.49 | 1.49 | 2.76% | 416,400 |
| Feb 17, 2026 | 1.46 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 338,554 |
| Feb 13, 2026 | 1.41 | 1.54 | 1.41 | 1.46 | 1.46 | 5.04% | 354,933 |
| Feb 12, 2026 | 1.42 | 1.44 | 1.33 | 1.39 | 1.39 | -2.11% | 673,675 |
| Feb 11, 2026 | 1.49 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 186,942 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | 0.68% | 363,363 |
| Feb 9, 2026 | 1.52 | 1.55 | 1.45 | 1.47 | 1.47 | -2.00% | 218,436 |
| Feb 6, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 357,433 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.81% | 294,770 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -2.52% | 420,279 |
| Feb 3, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 2.58% | 357,706 |