Australia markets closed

ProQR Therapeutics N.V. (PRQR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0100+0.0200 (+1.01%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.99002.05001.97002.01002.0100215,685
02 May 20242.01002.05001.97001.99001.990030,300
01 May 20241.93002.03001.85002.00002.0000228,500
30 Apr 20241.94002.01101.90001.94001.940043,200
29 Apr 20241.97002.05001.93001.97001.9700303,800
26 Apr 20241.95001.99001.93001.94001.940050,800
25 Apr 20241.97002.03301.84001.96001.9600239,000
24 Apr 20242.02002.04001.97002.01002.010036,400
23 Apr 20242.01002.12001.99002.02002.0200185,500
22 Apr 20241.99002.10001.97002.00002.0000113,100
19 Apr 20241.90002.07001.86501.99001.9900133,000
18 Apr 20241.94002.05001.81001.86001.8600182,700
17 Apr 20242.00002.04001.86001.90001.9000197,900
16 Apr 20242.00002.07001.91002.00002.0000220,000
15 Apr 20242.20002.20001.91002.04502.0450319,400
12 Apr 20242.23002.31002.11002.20002.2000132,100
11 Apr 20242.29002.31002.25002.30002.300035,700
10 Apr 20242.27002.39002.25002.26002.2600308,100
09 Apr 20242.15002.46002.14802.39002.3900211,400
08 Apr 20242.20002.25002.13002.13002.1300254,800
05 Apr 20242.16002.22002.13002.21002.210085,400
04 Apr 20242.12002.20002.11502.18002.1800113,400
03 Apr 20242.09002.18002.08002.12502.125073,500
02 Apr 20242.14002.21002.05002.10002.1000137,300
01 Apr 20242.26002.26002.10002.19002.1900165,700
28 Mar 20242.41002.47002.23002.29002.2900109,200
27 Mar 20242.40002.43602.36002.38002.380043,400
26 Mar 20242.37002.49002.35102.40002.400047,400
25 Mar 20242.46002.49002.36002.39002.3900154,800
22 Mar 20242.37002.42002.27002.38002.3800249,600
21 Mar 20242.46002.52202.38002.40002.4000106,500
20 Mar 20242.49002.59002.40002.47002.4700155,500
19 Mar 20242.45002.64002.37102.51002.5100212,200
18 Mar 20242.55002.57002.40202.47002.4700216,900
15 Mar 20242.34002.70002.32002.56002.5600500,100
14 Mar 20242.35002.47802.23002.32002.3200354,000
13 Mar 20242.02002.46002.02002.33002.3300576,100
12 Mar 20242.05002.12001.98002.05002.0500233,300
11 Mar 20242.10002.15902.00002.02002.0200133,500
08 Mar 20241.92002.12001.92002.09002.0900229,800
07 Mar 20241.89702.00001.87001.96001.9600128,400
06 Mar 20241.88001.92001.85001.89001.8900131,900
05 Mar 20241.90001.96001.83001.90001.9000176,300
04 Mar 20242.00002.00001.86001.94001.9400156,100
01 Mar 20242.04002.05001.97001.98001.980092,600
29 Feb 20242.06002.12001.96202.01502.0150191,900
28 Feb 20242.06002.12001.99002.00002.0000169,200
27 Feb 20242.10002.18002.09002.09502.0950323,500
26 Feb 20242.06002.13002.04102.10002.100099,300
23 Feb 20241.99002.08001.98002.04002.0400124,600
22 Feb 20241.90002.05001.90002.03002.0300214,000
21 Feb 20241.94002.00001.86001.90001.9000243,100
20 Feb 20241.95002.02001.86201.90001.9000257,200
16 Feb 20241.98002.03001.90001.95001.9500282,000
15 Feb 20241.94002.09001.92001.95001.9500343,800
14 Feb 20242.12002.15001.88001.93001.9300633,900
13 Feb 20242.16002.23002.03002.07002.0700266,200
12 Feb 20242.20002.33002.18002.21002.2100238,900
09 Feb 20242.12002.30002.11002.20002.2000479,900
08 Feb 20242.08002.15002.03002.10002.1000228,200
07 Feb 20242.15002.15002.00002.06002.0600324,100
06 Feb 20242.15002.20002.05002.17002.1700194,100
05 Feb 20242.11002.16002.00002.15002.1500183,200
02 Feb 20242.17002.19002.09002.13002.1300101,400
01 Feb 20242.19002.23002.09002.17002.1700147,400
31 Jan 20242.13002.29002.13002.17002.1700183,800
30 Jan 20242.11002.20002.02002.16002.1600193,800
29 Jan 20242.04002.12001.95002.09002.0900383,400
26 Jan 20242.06002.16002.06002.08002.0800103,300
25 Jan 20242.15002.22002.07002.09002.0900176,000
24 Jan 20241.98002.25001.98002.09002.0900252,400
23 Jan 20241.90002.04501.90002.01002.0100242,800
22 Jan 20241.84002.07001.70001.94001.9400904,200
19 Jan 20242.17002.23002.05002.08002.0800405,400
18 Jan 20242.82002.82002.06002.12002.12001,497,200
17 Jan 20242.48003.29002.48002.85002.85003,390,100
16 Jan 20242.24002.53002.22002.50002.5000720,600
12 Jan 20242.02002.23001.99002.23002.2300325,300
11 Jan 20241.93002.04001.93002.01002.0100165,700
10 Jan 20241.96002.04001.88001.98001.9800159,100
09 Jan 20242.00002.05001.94001.98001.9800105,500
08 Jan 20242.02002.07001.93501.99001.9900202,100
05 Jan 20242.03002.06002.00002.02502.025087,900
04 Jan 20242.04002.10001.98002.00002.0000143,500
03 Jan 20242.08002.12002.01002.04002.0400114,900
02 Jan 20242.00002.13501.95002.07502.0750205,200
29 Dec 20231.95002.04001.92001.98001.9800157,300
28 Dec 20232.00002.00001.90001.97001.9700177,600
27 Dec 20232.01002.03001.95002.01002.0100209,400
26 Dec 20231.91002.02001.90002.01002.0100134,000
22 Dec 20232.03002.05601.87001.90001.9000209,500
21 Dec 20232.02002.21002.00002.01002.0100125,900
20 Dec 20232.18002.20001.94001.96001.9600420,700
19 Dec 20232.23002.27002.19002.21002.2100278,000
18 Dec 20232.17002.28002.16102.21002.2100290,400
15 Dec 20232.04002.16002.03502.15002.1500284,700
14 Dec 20232.03002.07102.00002.04002.0400191,200
13 Dec 20232.03002.07001.99002.04002.0400146,500
12 Dec 20231.99002.09001.95002.05002.0500245,800
11 Dec 20231.98002.01501.91001.99001.9900122,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...