ProQR Therapeutics NV (PRQR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.1164021164 | 1.89 | 1.98 | 1.8 | 66181 | 1.86598084 | CS |
| 4 | 0.29 | 17.6829268293 | 1.64 | 1.98 | 1.6301 | 86297 | 1.81489586 | CS |
| 12 | -0.09 | -4.45544554455 | 2.02 | 2.1642 | 1.61 | 90272 | 1.81908371 | CS |
| 26 | -0.26 | -11.8721461187 | 2.19 | 2.7 | 1.61 | 148409 | 2.03877344 | CS |
| 52 | 0.33 | 20.625 | 1.6 | 3.29 | 1.11 | 200091 | 1.89026198 | CS |
| 156 | -3.3 | -63.0975143403 | 5.23 | 9.09 | 0.53 | 775873 | 2.61072486 | CS |
| 260 | -6.88 | -78.0930760499 | 8.81 | 10.98 | 0.53 | 741540 | 4.43463439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 1.93 | 0.07 | 3.76 | 1.87 | 1.98 | 1.8557 | 113669 |
| 1722378900 | 1.86 | 0.06 | 3.05 | 1.8 | 1.87 | 1.8 | 11484 |
| 1722292500 | 1.805 | -0.08 | -3.99 | 1.88 | 1.91 | 1.8 | 137772 |
| 1722033300 | 1.88 | -0.01 | -0.27 | 1.89 | 1.92 | 1.87 | 19960 |
| 1721946900 | 1.885 | 0.01 | 0.27 | 1.89 | 1.91 | 1.85 | 48021 |
| 1721860500 | 1.88 | -0.01 | -0.27 | 1.88 | 1.9299 | 1.87 | 291425 |
| 1721774100 | 1.885 | 0.09 | 4.72 | 1.8 | 1.94 | 1.8 | 79425 |
| 1721687700 | 1.8 | 0.02 | 0.84 | 1.78 | 1.8299 | 1.78 | 39725 |
| 1721428500 | 1.785 | -0.02 | -0.83 | 1.8 | 1.85 | 1.78 | 29395 |
| 1721342100 | 1.8 | -0.04 | -1.91 | 1.84 | 1.8499 | 1.79 | 22336 |
| 1721255700 | 1.835 | -0.05 | -2.39 | 1.87 | 1.8972 | 1.83 | 40251 |
| 1721169300 | 1.88 | 0.13 | 7.43 | 1.76 | 1.9 | 1.76 | 121172 |
| 1721082900 | 1.75 | -0.1 | -5.41 | 1.83 | 1.86 | 1.75 | 63191 |
| 1720823700 | 1.85 | 0.12 | 6.94 | 1.77 | 1.86 | 1.74 | 174126 |
| 1720737300 | 1.73 | 0.02 | 1.17 | 1.72 | 1.795 | 1.7 | 125732 |
| 1720650900 | 1.71 | 0.02 | 1.18 | 1.67 | 1.72 | 1.67 | 57148 |
| 1720564500 | 1.69 | 0.03 | 1.81 | 1.65 | 1.72 | 1.65 | 48565 |
| 1720478100 | 1.66 | -0.04 | -2.35 | 1.71 | 1.72 | 1.65 | 69285 |
| 1720218900 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.72 | 1.6301 | 146964 |
| 1720040640 | 1.6399999 | -0.01 | -0.30 | 1.6299999 | 1.7093 | 1.61 | 37226 |
| 1719959700 | 1.645 | -0.01 | -0.30 | 1.65 | 1.66 | 1.6299999 | 51413 |
| 1719873300 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.715 | 1.6299999 | 38202 |
| 1719614100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1719527700 | 1.66 | 0.01 | 0.61 | 1.62 | 1.68 | 1.62 | 40475 |
| 1719441300 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.6899 | 1.6299999 | 58364 |
| 1719354900 | 1.66 | 0.01 | 0.61 | 1.67 | 1.78 | 1.65 | 217650 |
| 1719268500 | 1.65 | -0.06 | -3.51 | 1.69 | 1.7197 | 1.62 | 143790 |
| 1719009300 | 1.71 | 0 | 0.00 | 1.7 | 1.7299 | 1.68 | 43478 |
| 1718922900 | 1.71 | 0.04 | 2.70 | 1.66 | 1.73 | 1.65 | 78315 |
| 1718750100 | 1.665 | -0.04 | -2.06 | 1.61 | 1.75 | 1.61 | 133823 |
| 1718663700 | 1.7 | -0.06 | -3.41 | 1.75 | 1.77 | 1.66 | 271956 |
| 1718404500 | 1.76 | -0.03 | -1.68 | 1.78 | 1.85 | 1.73 | 198202 |
| 1718318100 | 1.79 | -0.01 | -0.56 | 1.78 | 1.84 | 1.78 | 64905 |
| 1718231700 | 1.8 | -0.03 | -1.64 | 1.85 | 1.92 | 1.76 | 88059 |
| 1718145300 | 1.83 | 0.02 | 1.10 | 1.8 | 1.86 | 1.7652 | 61360 |
| 1718058900 | 1.81 | -0.04 | -2.16 | 1.85 | 1.92 | 1.76 | 120115 |
| 1717799700 | 1.85 | -0.14 | -7.04 | 1.98 | 2.02 | 1.84 | 96490 |
| 1717713300 | 1.99 | -0.02 | -1.00 | 2 | 2.04 | 1.97 | 73785 |
| 1717626900 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0385 | 1.97 | 34311 |
| 1717540500 | 2 | 0.02 | 1.01 | 1.98 | 2.1 | 1.97 | 128642 |
| 1717454100 | 1.98 | 0.03 | 1.54 | 1.96 | 1.9999 | 1.91 | 68397 |
| 1717194900 | 1.95 | 0.12 | 6.56 | 1.86 | 1.96 | 1.83 | 64561 |
| 1717108500 | 1.83 | 0 | 0.00 | 1.83 | 1.93 | 1.83 | 162931 |
| 1717022100 | 1.83 | -0.01 | -0.54 | 1.84 | 1.89 | 1.808 | 90679 |
| 1716935700 | 1.84 | -0.04 | -2.13 | 1.87 | 1.9095 | 1.77 | 107264 |
| 1716590100 | 1.88 | -0.01 | -0.53 | 1.9 | 1.94 | 1.85 | 70262 |
| 1716503700 | 1.89 | -0.05 | -2.58 | 1.95 | 1.96 | 1.8694 | 59776 |
| 1716417300 | 1.94 | 0.04 | 2.11 | 1.91 | 1.97 | 1.9 | 47688 |
| 1716330900 | 1.9 | -0.02 | -1.04 | 1.92 | 1.9499 | 1.88 | 61656 |
| 1716244500 | 1.92 | -0.02 | -1.03 | 1.94 | 1.955 | 1.905 | 42470 |
| 1715985300 | 1.94 | 0.02 | 1.04 | 1.94 | 2 | 1.93 | 64242 |
| 1715898900 | 1.92 | 0.01 | 0.52 | 1.9 | 1.9428 | 1.88 | 56461 |
| 1715812500 | 1.91 | -0.08 | -3.78 | 1.98 | 1.99 | 1.88 | 120735 |
| 1715726100 | 1.985 | 0.02 | 0.76 | 2.02 | 2.05 | 1.93 | 86548 |
| 1715639700 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.94 | 80004 |
| 1715380500 | 1.98 | -0.02 | -1.00 | 2 | 2.1642 | 1.93 | 181113 |
| 1715294100 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.94 | 70249 |
| 1715207700 | 2 | 0.01 | 0.50 | 2.04 | 2.05 | 1.96 | 116204 |
| 1715121300 | 1.99 | -0.03 | -1.49 | 2 | 2.06 | 1.93 | 93710 |
| 1715034900 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.04 | 1.98 | 69106 |
| 1714775700 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.05 | 1.97 | 215686 |
| 1714689300 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.05 | 1.97 | 30250 |
| 1714602900 | 2 | 0.06 | 3.09 | 1.93 | 2.0299999 | 1.85 | 228506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
