NASDAQ : PRQR
ProQR Therapeutics N.V. — Price history
Healthcare · Biotechnology · Netherlands
Last price 1.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 203.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ProQR Therapeutics N.V. (PRQR) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.39 | 1.45 | 1.37 | 1.39 | 245,525 | +0.00% |
| 2026-10-30 | 1.41 | 1.45 | 1.34 | 1.39 | 795,149 | -3.47% |
| 2026-10-29 | 1.41 | 1.5 | 1.4 | 1.44 | 1,245,372 | +2.13% |
| 2026-10-28 | 1.36 | 1.41 | 1.31 | 1.41 | 852,446 | +5.22% |
| 2026-10-27 | 1.23 | 1.34 | 1.2 | 1.34 | 1,457,328 | +8.06% |
| 2026-10-26 | 1.28 | 1.32 | 1.22 | 1.24 | 939,064 | -3.88% |
| 2026-10-23 | 1.33 | 1.36 | 1.24 | 1.29 | 1,785,935 | -3.01% |
| 2026-10-22 | 1.36 | 1.39 | 1.32 | 1.33 | 569,777 | -2.92% |
| 2026-10-21 | 1.38 | 1.42 | 1.36 | 1.37 | 649,194 | -0.72% |
| 2026-10-20 | 1.31 | 1.38 | 1.31 | 1.38 | 938,617 | +5.34% |
| 2026-10-19 | 1.35 | 1.37 | 1.31 | 1.31 | 752,867 | +0.00% |
| 2026-10-16 | 1.45 | 1.49 | 1.3 | 1.31 | 1,064,240 | -9.66% |
| 2026-10-15 | 1.48 | 1.485 | 1.44 | 1.45 | 784,704 | -1.36% |
| 2026-10-14 | 1.5 | 1.52 | 1.43 | 1.47 | 1,082,477 | -0.68% |
| 2026-10-13 | 1.62 | 1.62 | 1.48 | 1.48 | 1,186,165 | -8.64% |
| 2026-10-12 | 1.62 | 1.7 | 1.56 | 1.62 | 1,604,919 | -0.61% |
| 2026-10-09 | 1.57 | 1.63 | 1.56 | 1.63 | 676,086 | +3.82% |
| 2026-10-08 | 1.62 | 1.62 | 1.54 | 1.57 | 1,163,141 | -3.68% |
| 2026-10-07 | 1.63 | 1.64 | 1.595 | 1.63 | 406,020 | -1.21% |
| 2026-10-06 | 1.68 | 1.68 | 1.62 | 1.65 | 504,648 | -1.20% |
| 2026-10-05 | 1.63 | 1.71 | 1.6 | 1.67 | 720,690 | +2.14% |
| 2026-10-02 | 1.65 | 1.665 | 1.62 | 1.635 | 622,638 | +0.31% |
| 2026-10-01 | 1.66 | 1.686 | 1.55 | 1.63 | 1,970,528 | -1.81% |
| 2026-09-30 | 1.67 | 1.69 | 1.64 | 1.66 | 678,472 | +0.61% |
| 2026-09-29 | 1.66 | 1.7 | 1.63 | 1.65 | 382,267 | +0.00% |
| 2026-09-28 | 1.69 | 1.69 | 1.62 | 1.65 | 471,630 | +0.00% |
| 2026-09-25 | 1.72 | 1.72 | 1.63 | 1.65 | 584,819 | -3.51% |
| 2026-09-24 | 1.7 | 1.725 | 1.66 | 1.71 | 604,378 | +0.59% |
| 2026-09-23 | 1.89 | 1.89 | 1.69 | 1.7 | 1,136,991 | -10.53% |
| 2026-09-22 | 1.87 | 1.91 | 1.84 | 1.9 | 433,853 | +2.15% |
| 2026-09-21 | 1.86 | 1.88 | 1.815 | 1.86 | 407,264 | +1.64% |
| 2026-09-18 | 1.89 | 1.89 | 1.83 | 1.83 | 570,090 | -3.17% |
| 2026-09-17 | 1.9 | 1.92 | 1.87 | 1.89 | 432,950 | +1.61% |
| 2026-09-16 | 1.85 | 1.902 | 1.79 | 1.86 | 741,894 | +1.09% |
| 2026-09-15 | 1.89 | 1.89 | 1.79 | 1.84 | 721,665 | -1.08% |
| 2026-09-14 | 1.88 | 1.88 | 1.811 | 1.86 | 630,051 | +0.00% |
| 2026-09-11 | 1.97 | 1.98 | 1.85 | 1.86 | 581,225 | -4.12% |
| 2026-09-10 | 1.96 | 1.96 | 1.915 | 1.94 | 479,994 | -2.51% |
| 2026-09-09 | 2.05 | 2.125 | 1.97 | 1.99 | 958,270 | -2.93% |
| 2026-09-08 | 2.07 | 2.11 | 2.02 | 2.05 | 449,202 | -0.97% |
| 2026-09-04 | 2.06 | 2.11 | 2.06 | 2.07 | 368,464 | -0.96% |
| 2026-09-03 | 2.16 | 2.2 | 2.07 | 2.09 | 697,400 | -2.79% |
| 2026-09-02 | 2.15 | 2.218 | 2.12 | 2.15 | 389,554 | +1.42% |
| 2026-09-01 | 2.13 | 2.15 | 2.07 | 2.12 | 569,343 | -0.47% |
| 2026-08-31 | 2.29 | 2.29 | 2.12 | 2.13 | 943,523 | -6.99% |
| 2026-08-28 | 2.31 | 2.35 | 2.275 | 2.29 | 459,370 | -1.29% |
| 2026-08-27 | 2.29 | 2.35 | 2.24 | 2.32 | 1,286,874 | -1.28% |
| 2026-08-26 | 2.38 | 2.4 | 2.275 | 2.35 | 700,029 | -1.26% |
| 2026-08-25 | 2.42 | 2.425 | 2.235 | 2.38 | 2,181,873 | -2.06% |
| 2026-08-24 | 2.35 | 2.46 | 2.26 | 2.43 | 1,062,178 | +3.85% |
| 2026-08-21 | 2.28 | 2.37 | 2.26 | 2.34 | 725,824 | +3.08% |
| 2026-08-20 | 2.35 | 2.445 | 2.14 | 2.27 | 2,668,224 | +2.25% |
| 2026-08-19 | 2.18 | 2.25 | 2.12 | 2.22 | 981,950 | +3.26% |
| 2026-08-18 | 1.93 | 2.16 | 1.89 | 2.15 | 1,555,223 | +11.40% |
| 2026-08-17 | 1.91 | 2 | 1.9 | 1.93 | 622,646 | +0.52% |
| 2026-08-14 | 1.85 | 1.95 | 1.83 | 1.92 | 487,365 | +3.78% |
| 2026-08-13 | 1.9 | 1.92 | 1.84 | 1.85 | 600,282 | -0.54% |
| 2026-08-12 | 1.91 | 1.94 | 1.86 | 1.86 | 422,404 | -3.12% |
| 2026-08-11 | 1.82 | 1.94 | 1.79 | 1.92 | 585,700 | +6.08% |
| 2026-08-10 | 1.85 | 1.88 | 1.8 | 1.81 | 515,736 | -3.47% |
| 2026-08-07 | 1.92 | 1.97 | 1.87 | 1.875 | 558,945 | -1.32% |
| 2026-08-06 | 1.98 | 2 | 1.88 | 1.9 | 1,247,985 | -3.55% |
| 2026-08-05 | 1.88 | 1.98 | 1.85 | 1.97 | 1,311,046 | +7.65% |
| 2026-08-04 | 1.8 | 1.86 | 1.74 | 1.83 | 1,249,548 | +7.02% |
| 2026-08-03 | 1.73 | 1.76 | 1.68 | 1.71 | 558,955 | -0.58% |
| 2026-07-31 | 1.79 | 1.79 | 1.7 | 1.72 | 1,015,089 | -3.37% |
| 2026-07-30 | 1.74 | 1.81 | 1.735 | 1.78 | 586,291 | +2.89% |
| 2026-07-29 | 1.76 | 1.8 | 1.71 | 1.73 | 326,943 | -1.70% |
| 2026-07-28 | 1.73 | 1.76 | 1.66 | 1.76 | 495,133 | +1.73% |
| 2026-07-27 | 1.78 | 1.78 | 1.71 | 1.73 | 683,101 | +0.58% |
| 2026-07-24 | 1.79 | 1.84 | 1.7 | 1.72 | 567,931 | -3.91% |
| 2026-07-23 | 1.81 | 1.83 | 1.74 | 1.79 | 590,118 | -1.10% |
| 2026-07-22 | 1.87 | 1.9 | 1.79 | 1.81 | 824,683 | -3.72% |
| 2026-07-21 | 1.825 | 1.995 | 1.81 | 1.88 | 2,225,761 | +6.82% |
| 2026-07-20 | 1.7 | 1.785 | 1.695 | 1.76 | 1,168,776 | +3.53% |
| 2026-07-17 | 1.67 | 1.76 | 1.62 | 1.7 | 676,768 | +1.80% |
| 2026-07-16 | 1.77 | 1.77 | 1.67 | 1.67 | 601,845 | -5.65% |
| 2026-07-15 | 1.72 | 1.79 | 1.68 | 1.77 | 447,992 | +4.12% |
| 2026-07-14 | 1.72 | 1.78 | 1.68 | 1.7 | 1,044,672 | +0.00% |
| 2026-07-13 | 1.81 | 1.85 | 1.68 | 1.7 | 783,948 | -1.73% |
| 2026-07-10 | 1.77 | 1.77 | 1.66 | 1.73 | 549,892 | -1.70% |
| 2026-07-09 | 1.71 | 1.775 | 1.67 | 1.76 | 1,924,103 | +4.76% |
| 2026-07-08 | 1.63 | 1.77 | 1.586 | 1.68 | 2,935,471 | +1.20% |
| 2026-07-07 | 1.71 | 1.72 | 1.51 | 1.66 | 2,007,195 | -3.49% |
| 2026-07-06 | 1.84 | 1.87 | 1.72 | 1.72 | 766,967 | -4.97% |
| 2026-07-02 | 1.74 | 1.85 | 1.69 | 1.81 | 1,189,309 | +3.43% |
| 2026-07-01 | 1.9 | 1.945 | 1.75 | 1.75 | 1,665,576 | -5.91% |
| 2026-06-30 | 1.84 | 1.885 | 1.8 | 1.86 | 1,067,753 | +1.64% |
| 2026-06-29 | 1.53 | 1.87 | 1.53 | 1.83 | 2,649,169 | +19.61% |
| 2026-06-26 | 1.54 | 1.602 | 1.49 | 1.53 | 2,048,864 | -2.24% |
| 2026-06-25 | 1.8 | 1.84 | 1.35 | 1.565 | 10,288,278 | -13.54% |
| 2026-06-24 | 1.9 | 1.93 | 1.75 | 1.81 | 541,103 | -4.23% |
| 2026-06-23 | 1.81 | 1.98 | 1.81 | 1.89 | 864,617 | +0.53% |
| 2026-06-22 | 1.89 | 1.975 | 1.87 | 1.88 | 616,713 | -0.53% |
| 2026-06-18 | 1.67 | 1.97 | 1.67 | 1.89 | 1,378,074 | +13.17% |
| 2026-06-17 | 1.51 | 1.709 | 1.51 | 1.67 | 913,336 | +9.87% |
| 2026-06-16 | 1.57 | 1.57 | 1.48 | 1.52 | 204,331 | -2.56% |
| 2026-06-15 | 1.46 | 1.585 | 1.442 | 1.56 | 719,738 | +8.33% |
| 2026-06-12 | 1.44 | 1.52 | 1.43 | 1.44 | 315,934 | +0.00% |
| 2026-06-11 | 1.41 | 1.46 | 1.39 | 1.44 | 346,139 | +2.13% |
| 2026-06-10 | 1.45 | 1.5 | 1.38 | 1.41 | 466,198 | -4.08% |
| 2026-06-09 | 1.55 | 1.576 | 1.42 | 1.47 | 476,826 | -3.92% |
| 2026-06-08 | 1.53 | 1.55 | 1.485 | 1.53 | 387,350 | +2.00% |
| 2026-06-05 | 1.53 | 1.547 | 1.48 | 1.5 | 449,739 | -1.96% |
| 2026-06-04 | 1.49 | 1.57 | 1.48 | 1.53 | 545,374 | +4.08% |
| 2026-06-03 | 1.47 | 1.54 | 1.425 | 1.47 | 661,695 | +0.00% |
| 2026-06-02 | 1.44 | 1.5 | 1.35 | 1.47 | 1,138,298 | +3.52% |
| 2026-06-01 | 1.59 | 1.59 | 1.42 | 1.42 | 784,440 | -10.13% |
| 2026-05-29 | 1.57 | 1.625 | 1.54 | 1.58 | 684,598 | +0.64% |
| 2026-05-28 | 1.56 | 1.595 | 1.54 | 1.57 | 167,729 | +0.64% |
| 2026-05-27 | 1.57 | 1.63 | 1.54 | 1.56 | 231,571 | -0.64% |
| 2026-05-26 | 1.59 | 1.64 | 1.539 | 1.57 | 440,643 | +0.64% |
| 2026-05-22 | 1.45 | 1.575 | 1.45 | 1.56 | 552,643 | +8.33% |
| 2026-05-21 | 1.42 | 1.47 | 1.42 | 1.44 | 777,430 | +0.70% |
| 2026-05-20 | 1.45 | 1.54 | 1.4 | 1.43 | 1,254,175 | +0.00% |
| 2026-05-19 | 1.5 | 1.52 | 1.43 | 1.43 | 414,911 | -5.30% |
| 2026-05-18 | 1.61 | 1.64 | 1.49 | 1.51 | 505,577 | -5.03% |
| 2026-05-15 | 1.62 | 1.669 | 1.57 | 1.59 | 413,834 | -3.64% |
| 2026-05-14 | 1.7 | 1.73 | 1.62 | 1.65 | 360,261 | -2.94% |
| 2026-05-13 | 1.61 | 1.72 | 1.58 | 1.7 | 626,021 | +6.25% |