MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRQR — ProQR Therapeutics N.V. Ordinary Shares
NasdaqProQR Therapeutics N.V. Ordinary Shares
$1.63
-0.02(-1.21%)
- O
- 1.63
- H
- 1.64
- L
- 1.60
- V
- 406K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.63
Period Return+13.99%
Period High$3.10
Period Low$1.33
Avg Daily Volume589.0K
Total Trading Days365
PRQR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.63 | $1.64 | $1.60 | $1.63 | $-0.02 | -1.21% | 405,998 | $1.62 | $1.60 $1.64 |
| Oct 6, 2026 | $1.68 | $1.68 | $1.62 | $1.65 | $-0.02 | -1.20% | 504,649 | $1.64 | $1.62 $1.68 |
| Oct 5, 2026 | $1.63 | $1.71 | $1.60 | $1.67 | +$0.04 | +2.14% | 720,690 | $1.65 | $1.60 $1.71 |
| Oct 2, 2026 | $1.65 | $1.67 | $1.62 | $1.64 | +$0.01 | +0.31% | 622,638 | $1.64 | $1.62 $1.67 |
| Oct 1, 2026 | $1.66 | $1.69 | $1.55 | $1.63 | $-0.03 | -1.81% | 1,970,529 | $1.61 | $1.55 $1.69 |
| Sep 30, 2026 | $1.67 | $1.69 | $1.64 | $1.66 | +$0.01 | +0.61% | 678,472 | $1.67 | $1.64 $1.69 |
| Sep 29, 2026 | $1.66 | $1.70 | $1.63 | $1.65 | +$0.00 | +0.00% | 382,268 | $1.65 | $1.63 $1.70 |
| Sep 28, 2026 | $1.69 | $1.69 | $1.62 | $1.65 | +$0.00 | +0.00% | 471,630 | $1.65 | $1.62 $1.69 |
| Sep 25, 2026 | $1.72 | $1.72 | $1.63 | $1.65 | $-0.06 | -3.51% | 584,819 | $1.67 | $1.63 $1.72 |
| Sep 24, 2026 | $1.70 | $1.73 | $1.66 | $1.71 | +$0.01 | +0.59% | 604,378 | $1.70 | $1.66 $1.73 |
| Sep 23, 2026 | $1.89 | $1.89 | $1.69 | $1.70 | $-0.20 | -10.53% | 1,136,991 | $1.77 | $1.69 $1.89 |
| Sep 22, 2026 | $1.87 | $1.91 | $1.84 | $1.90 | +$0.04 | +2.15% | 433,854 | $1.88 | $1.84 $1.91 |
| Sep 21, 2026 | $1.86 | $1.88 | $1.82 | $1.86 | +$0.03 | +1.64% | 407,264 | $1.85 | $1.82 $1.88 |
| Sep 18, 2026 | $1.89 | $1.89 | $1.83 | $1.83 | $-0.06 | -3.17% | 570,091 | $1.86 | $1.83 $1.89 |
| Sep 17, 2026 | $1.90 | $1.92 | $1.87 | $1.89 | +$0.03 | +1.61% | 432,950 | $1.89 | $1.87 $1.92 |
| Sep 16, 2026 | $1.85 | $1.90 | $1.79 | $1.86 | +$0.02 | +1.09% | 741,894 | $1.82 | $1.79 $1.90 |
| Sep 15, 2026 | $1.89 | $1.89 | $1.79 | $1.84 | $-0.02 | -1.08% | 721,637 | $1.82 | $1.79 $1.89 |
| Sep 14, 2026 | $1.88 | $1.88 | $1.81 | $1.86 | +$0.00 | +0.00% | 617,309 | $1.85 | $1.81 $1.88 |
| Sep 11, 2026 | $1.97 | $1.98 | $1.85 | $1.86 | $-0.08 | -4.12% | 581,226 | $1.89 | $1.85 $1.98 |
| Sep 10, 2026 | $1.96 | $1.96 | $1.92 | $1.94 | $-0.05 | -2.51% | 479,994 | $1.93 | $1.92 $1.96 |
| Sep 9, 2026 | $2.05 | $2.13 | $1.97 | $1.99 | $-0.06 | -2.93% | 958,271 | $2.01 | $1.97 $2.13 |
| Sep 8, 2026 | $2.07 | $2.11 | $2.02 | $2.05 | $-0.02 | -0.97% | 449,203 | $2.05 | $2.02 $2.11 |
| Sep 4, 2026 | $2.06 | $2.11 | $2.06 | $2.07 | $-0.02 | -0.96% | 368,464 | $2.09 | $2.06 $2.11 |
| Sep 3, 2026 | $2.16 | $2.20 | $2.07 | $2.09 | $-0.06 | -2.79% | 697,400 | $2.10 | $2.07 $2.20 |
| Sep 2, 2026 | $2.15 | $2.22 | $2.12 | $2.15 | +$0.03 | +1.42% | 388,548 | $2.17 | $2.12 $2.22 |
| Sep 1, 2026 | $2.13 | $2.15 | $2.07 | $2.12 | $-0.01 | -0.47% | 569,344 | $2.11 | $2.07 $2.15 |
| Aug 31, 2026 | $2.29 | $2.29 | $2.12 | $2.13 | $-0.16 | -6.99% | 942,494 | $2.16 | $2.12 $2.29 |
| Aug 28, 2026 | $2.31 | $2.35 | $2.28 | $2.29 | $-0.03 | -1.29% | 459,370 | $2.30 | $2.28 $2.35 |
| Aug 27, 2026 | $2.29 | $2.35 | $2.24 | $2.32 | $-0.03 | -1.28% | 1,286,874 | $2.31 | $2.24 $2.35 |
| Aug 26, 2026 | $2.38 | $2.40 | $2.28 | $2.35 | $-0.03 | -1.26% | 700,029 | $2.32 | $2.28 $2.40 |