Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proqr Therapeutics (NQ: PRQR )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.570 5.630 5.430 5.560 101,600 -0.04(-0.71%)
May 28, 2020 5.600 5.680 5.450 5.600 76,400 +0.06(+1.08%)
May 27, 2020 5.500 5.610 5.200 5.540 183,303 +0.21(+3.94%)
May 26, 2020 5.380 5.590 5.250 5.330 167,823 +0.07(+1.33%)
May 22, 2020 5.430 5.496 5.200 5.260 75,100 -0.19(-3.49%)
May 21, 2020 5.610 5.700 5.370 5.450 58,232 -0.18(-3.20%)
May 20, 2020 5.400 5.740 5.390 5.630 85,039 +0.25(+4.65%)
May 19, 2020 5.840 5.840 5.370 5.380 167,591 -0.49(-8.35%)
May 18, 2020 5.720 6.130 5.720 5.870 165,532 +0.31(+5.58%)
May 15, 2020 5.080 5.700 5.080 5.560 194,500 +0.42(+8.17%)
May 14, 2020 5.110 5.220 5.080 5.140 209,228 +0.04(+0.78%)
May 13, 2020 5.510 5.550 5.090 5.100 228,820 -0.45(-8.11%)
May 12, 2020 5.650 5.800 5.510 5.550 121,834 -0.04(-0.72%)
May 11, 2020 5.150 5.680 5.100 5.590 172,723 +0.48(+9.39%)
May 08, 2020 5.300 5.380 5.030 5.110 225,400 -0.20(-3.77%)
May 07, 2020 5.550 5.900 5.220 5.310 158,979 -0.17(-3.10%)
May 06, 2020 5.000 5.500 5.000 5.480 251,753 +0.56(+11.38%)
May 05, 2020 5.030 5.100 4.860 4.920 78,122 -0.02(-0.40%)
May 04, 2020 4.900 5.150 4.770 4.940 100,704 +0.05(+1.02%)
May 01, 2020 4.900 4.950 4.700 4.890 257,000 -0.04(-0.81%)
Apr 30, 2020 5.220 5.270 4.860 4.930 150,233 -0.38(-7.16%)
Apr 29, 2020 5.120 5.400 5.100 5.310 130,095 +0.27(+5.36%)
Apr 28, 2020 5.200 5.240 5.010 5.040 93,193 -0.09(-1.75%)
Apr 27, 2020 5.320 5.443 5.080 5.130 152,926 -0.18(-3.39%)
Apr 24, 2020 5.240 5.370 5.080 5.310 97,200 +0.10(+1.92%)
Apr 23, 2020 5.130 5.380 5.070 5.210 109,081 +0.17(+3.37%)
Apr 22, 2020 5.240 5.370 4.850 5.040 142,391 -0.15(-2.89%)
Apr 21, 2020 5.410 5.550 5.080 5.190 103,730 -0.36(-6.49%)
Apr 20, 2020 5.160 5.710 5.100 5.550 328,057 +0.48(+9.47%)
Apr 17, 2020 5.180 5.230 5.030 5.070 133,700 +0.02(+0.40%)
Apr 16, 2020 4.990 5.110 4.860 5.050 154,343 +0.08(+1.61%)
Apr 15, 2020 4.850 5.050 4.640 4.970 104,733 +0.12(+2.47%)
Apr 14, 2020 5.380 5.450 4.770 4.850 316,513 -0.33(-6.37%)
Apr 13, 2020 4.810 5.240 4.770 5.180 168,007 +0.39(+8.14%)
Apr 09, 2020 5.000 5.050 4.700 4.790 203,600 -0.05(-1.03%)
Apr 08, 2020 4.790 5.000 4.670 4.840 159,578 +0.20(+4.31%)
Apr 07, 2020 4.850 4.930 4.520 4.640 187,426 -0.06(-1.28%)
Apr 06, 2020 4.780 5.150 4.660 4.700 236,569 +0.20(+4.44%)
Apr 03, 2020 4.990 5.207 4.460 4.500 259,200 -0.50(-10.00%)
Apr 02, 2020 5.140 5.320 4.930 5.000 342,176 -0.14(-2.72%)
Apr 01, 2020 5.500 5.580 5.060 5.140 391,079 -0.35(-6.38%)
Mar 31, 2020 5.610 5.990 5.000 5.490 998,529 -1.39(-20.20%)
Mar 30, 2020 7.330 7.540 6.630 6.880 285,128 -0.30(-4.18%)
Mar 27, 2020 6.060 7.540 6.060 7.180 250,700 +0.61(+9.28%)
Mar 26, 2020 6.000 6.580 5.850 6.570 168,865 +0.62(+10.42%)
Mar 25, 2020 6.410 6.590 5.750 5.950 143,578 -0.34(-5.41%)
Mar 24, 2020 5.910 6.550 5.890 6.290 187,478 +0.68(+12.12%)
Mar 23, 2020 5.430 5.820 5.400 5.610 130,317 +0.26(+4.86%)
Mar 20, 2020 5.770 6.000 5.270 5.350 148,800 -0.26(-4.63%)
Mar 19, 2020 5.520 6.130 5.520 5.610 191,417 +0.08(+1.45%)
Mar 18, 2020 5.650 5.765 5.090 5.530 368,326 -0.03(-0.54%)
Mar 17, 2020 5.550 6.110 5.096 5.560 192,021 +0.31(+5.90%)
Mar 16, 2020 4.970 5.600 4.830 5.250 297,858 -0.62(-10.56%)
Mar 13, 2020 5.950 6.350 5.310 5.870 198,900 +0.17(+2.98%)
Mar 12, 2020 6.520 6.660 5.700 5.700 262,765 -1.30(-18.57%)
Mar 11, 2020 7.140 7.250 6.690 7.000 306,870 -0.26(-3.58%)
Mar 10, 2020 7.670 7.700 7.075 7.260 179,255 -0.02(-0.27%)
Mar 09, 2020 7.500 7.610 7.140 7.280 211,422 -0.67(-8.43%)
Mar 06, 2020 8.180 8.690 7.830 7.950 206,300 -0.52(-6.14%)
Mar 05, 2020 8.000 8.690 7.940 8.470 159,705 +0.27(+3.29%)
Mar 04, 2020 8.410 8.530 8.060 8.200 149,796 -0.05(-0.61%)
Mar 03, 2020 8.410 8.620 7.830 8.250 214,520 -0.06(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.