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 28, 2021 6.010 6.280 5.955 6.240 905,044 +0.24(+4.00%)
May 27, 2021 6.070 6.160 5.960 6.000 651,086 -0.07(-1.15%)
May 26, 2021 5.900 6.140 5.900 6.070 598,287 +0.18(+3.06%)
May 25, 2021 6.220 6.260 5.890 5.890 673,932 -0.18(-2.97%)
May 24, 2021 6.460 6.490 5.920 6.070 750,428 -0.40(-6.18%)
May 21, 2021 6.410 6.540 6.380 6.470 257,923 +0.10(+1.57%)
May 20, 2021 6.450 6.530 6.320 6.370 272,826 -0.06(-0.93%)
May 19, 2021 6.260 6.450 6.171 6.430 300,468 +0.01(+0.16%)
May 18, 2021 6.480 6.590 6.394 6.420 428,538 -0.08(-1.23%)
May 17, 2021 6.510 6.900 6.350 6.500 1,110,236 +0.09(+1.40%)
May 14, 2021 6.300 6.540 6.250 6.410 741,686 +0.11(+1.75%)
May 13, 2021 6.390 6.410 6.180 6.300 760,767 -0.02(-0.32%)
May 12, 2021 6.350 6.515 6.240 6.320 424,254 -0.14(-2.17%)
May 11, 2021 6.050 6.630 6.050 6.460 492,418 +0.08(+1.25%)
May 10, 2021 6.180 6.530 6.050 6.380 715,357 +0.15(+2.41%)
May 07, 2021 6.030 6.270 5.900 6.230 545,519 +0.35(+5.95%)
May 06, 2021 6.070 6.240 5.660 5.880 1,055,712 -0.31(-5.01%)
May 05, 2021 6.230 6.390 6.100 6.190 894,757 +0.01(+0.16%)
May 04, 2021 6.670 6.700 6.040 6.180 1,112,740 -0.18(-2.83%)
May 03, 2021 6.440 6.600 6.140 6.360 952,797 +0.14(+2.25%)
Apr 30, 2021 6.380 6.540 6.190 6.220 520,900 -0.19(-2.96%)
Apr 29, 2021 6.410 6.500 6.220 6.410 414,278 +0.01(+0.16%)
Apr 28, 2021 6.250 6.500 6.100 6.400 567,385 +0.05(+0.79%)
Apr 27, 2021 6.490 6.660 6.270 6.350 616,267 -0.09(-1.40%)
Apr 26, 2021 6.180 6.470 6.180 6.440 576,629 +0.25(+4.04%)
Apr 23, 2021 6.230 6.480 6.150 6.190 469,200 +0.03(+0.49%)
Apr 22, 2021 5.950 6.320 5.860 6.160 873,247 +0.16(+2.67%)
Apr 21, 2021 5.850 6.020 5.620 6.000 1,467,501 +0.25(+4.35%)
Apr 20, 2021 5.770 5.940 5.600 5.750 843,298 -0.13(-2.21%)
Apr 19, 2021 5.950 6.090 5.780 5.880 725,340 -0.12(-2.00%)
Apr 16, 2021 6.210 6.210 5.880 6.000 1,318,100 -0.18(-2.91%)
Apr 15, 2021 6.330 6.450 6.100 6.180 1,061,799 -0.14(-2.22%)
Apr 14, 2021 6.030 6.530 6.030 6.320 1,356,134 +0.31(+5.16%)
Apr 13, 2021 5.990 6.050 5.810 6.010 993,458 +0.03(+0.50%)
Apr 12, 2021 6.190 6.240 5.740 5.980 1,264,015 -0.25(-4.01%)
Apr 09, 2021 6.470 6.490 6.170 6.230 1,455,500 -0.29(-4.45%)
Apr 08, 2021 6.330 6.810 6.270 6.520 1,739,003 +0.35(+5.67%)
Apr 07, 2021 6.450 6.650 6.080 6.170 1,832,269 -0.33(-5.08%)
Apr 06, 2021 6.780 6.890 6.440 6.500 1,954,704 -0.33(-4.83%)
Apr 05, 2021 6.730 7.060 6.620 6.830 3,642,868 +0.29(+4.43%)
Apr 01, 2021 6.700 6.723 6.400 6.540 1,558,900 -0.07(-1.06%)
Mar 31, 2021 6.590 7.080 6.480 6.610 4,239,480 -0.52(-7.29%)
Mar 30, 2021 7.700 7.700 7.000 7.130 2,468,782 -0.70(-8.94%)
Mar 29, 2021 8.160 8.430 7.750 7.830 2,175,891 -0.36(-4.34%)
Mar 26, 2021 8.520 8.870 7.700 8.185 11,533,700 -1.04(-11.23%)
Mar 25, 2021 5.810 9.460 5.800 9.220 150,023,856 +3.54(+62.32%)
Mar 24, 2021 5.790 6.130 5.570 5.680 2,922,917 +0.28(+5.19%)
Mar 23, 2021 5.920 5.930 5.190 5.400 633,214 -0.29(-5.10%)
Mar 22, 2021 5.820 6.050 5.640 5.690 1,086,351 +0.05(+0.89%)
Mar 19, 2021 5.520 6.300 5.520 5.640 1,048,500 +0.13(+2.36%)
Mar 18, 2021 5.190 5.610 5.150 5.510 524,711 +0.30(+5.76%)
Mar 17, 2021 5.240 5.400 5.110 5.210 427,699 +0.01(+0.19%)
Mar 16, 2021 5.360 5.360 5.050 5.200 349,334 -0.13(-2.44%)
Mar 15, 2021 5.000 5.380 4.960 5.330 312,525 +0.37(+7.46%)
Mar 12, 2021 5.050 5.089 4.910 4.960 192,100 -0.24(-4.62%)
Mar 11, 2021 4.770 5.200 4.770 5.200 487,859 +0.45(+9.47%)
Mar 10, 2021 4.820 4.850 4.660 4.750 168,614 +0.03(+0.64%)
Mar 09, 2021 4.580 4.780 4.580 4.720 158,164 +0.25(+5.59%)
Mar 08, 2021 4.510 4.700 4.440 4.470 177,343 -0.16(-3.46%)
Mar 05, 2021 4.440 4.680 4.320 4.630 425,100 +0.15(+3.35%)
Mar 04, 2021 4.800 4.860 4.300 4.480 455,724 -0.36(-7.44%)
Mar 03, 2021 4.840 4.930 4.650 4.840 325,346 -0.04(-0.82%)
Mar 02, 2021 4.750 4.960 4.641 4.880 484,828 +0.13(+2.74%)
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.