Skip to main content

Proqr Therapeutics (NQ: PRQR )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.250 5.600 5.250 5.550 62,569 +0.18(+3.38%)
Aug 30, 2017 5.050 5.400 4.950 5.368 179,346 +0.42(+8.45%)
Aug 29, 2017 4.600 5.085 4.550 4.950 126,617 +0.35(+7.61%)
Aug 28, 2017 4.600 4.650 4.500 4.600 21,996 +0.10(+2.22%)
Aug 25, 2017 4.500 4.550 4.450 4.500 9,251 +0.05(+1.12%)
Aug 24, 2017 4.650 4.650 4.450 4.450 24,373 -0.15(-3.26%)
Aug 23, 2017 4.800 4.900 4.600 4.600 20,265 -0.15(-3.16%)
Aug 22, 2017 4.650 4.800 4.650 4.750 17,934 +0.00(+0.00%)
Aug 21, 2017 4.750 4.800 4.650 4.750 7,030 +0.00(+0.00%)
Aug 18, 2017 4.400 4.800 4.330 4.750 80,201 +0.40(+9.20%)
Aug 17, 2017 4.950 4.950 4.300 4.350 36,137 -0.60(-12.12%)
Aug 16, 2017 4.999 5.100 4.940 4.950 23,188 +0.05(+1.02%)
Aug 15, 2017 4.863 4.950 4.863 4.900 1,880 +0.00(+0.00%)
Aug 14, 2017 4.950 5.000 4.900 4.900 4,562 -0.09(-1.81%)
Aug 11, 2017 4.700 5.100 4.607 4.990 6,605 +0.29(+6.18%)
Aug 10, 2017 4.950 4.950 4.700 4.700 5,026 -0.25(-5.05%)
Aug 09, 2017 5.150 5.150 4.900 4.950 13,168 -0.15(-2.94%)
Aug 08, 2017 5.247 5.290 5.100 5.100 21,925 -0.10(-1.92%)
Aug 07, 2017 5.250 5.250 5.200 5.200 5,273 +0.00(+0.00%)
Aug 04, 2017 5.250 5.250 5.200 5.200 6,617 +0.00(+0.00%)
Aug 03, 2017 5.250 5.250 5.200 5.200 2,404 +0.00(+0.00%)
Aug 02, 2017 5.200 5.250 5.200 5.200 4,471 +0.00(+0.00%)
Aug 01, 2017 5.205 5.300 5.200 5.200 16,195 -0.05(-0.95%)
Jul 31, 2017 5.350 5.350 5.200 5.250 21,030 +0.00(+0.00%)
Jul 28, 2017 5.300 5.300 5.200 5.250 20,389 +0.10(+1.94%)
Jul 27, 2017 5.150 5.350 5.100 5.150 31,999 +0.00(+0.00%)
Jul 26, 2017 5.217 5.250 5.150 5.150 1,066 -0.10(-1.90%)
Jul 25, 2017 5.150 5.300 5.150 5.250 5,742 +0.14(+2.84%)
Jul 24, 2017 5.075 5.150 5.075 5.105 1,747 +0.01(+0.10%)
Jul 21, 2017 5.050 5.050 5.050 5.100 8,847 -0.05(-0.97%)
Jul 20, 2017 5.050 5.150 5.050 5.150 3,679 +0.10(+1.98%)
Jul 19, 2017 5.215 5.223 5.000 5.050 11,796 -0.20(-3.81%)
Jul 18, 2017 5.300 5.300 5.150 5.250 10,144 -0.05(-0.94%)
Jul 17, 2017 5.300 5.349 5.250 5.300 10,883 +0.00(+0.00%)
Jul 14, 2017 5.200 5.300 5.200 5.300 6,062 +0.00(+0.00%)
Jul 13, 2017 5.250 5.300 5.150 5.300 8,077 +0.05(+0.95%)
Jul 12, 2017 5.250 5.300 5.250 5.250 12,620 +0.00(+0.00%)
Jul 11, 2017 5.200 5.250 5.150 5.250 8,000 +0.05(+0.96%)
Jul 10, 2017 5.200 5.250 5.150 5.200 10,754 +0.00(+0.00%)
Jul 07, 2017 5.250 5.250 5.150 5.200 10,841 -0.05(-0.95%)
Jul 06, 2017 5.100 5.250 5.050 5.250 24,199 +0.25(+5.00%)
Jul 05, 2017 5.250 5.300 5.000 5.000 48,006 -0.20(-3.85%)
Jul 03, 2017 5.300 5.300 5.200 5.200 5,000 +0.00(+0.00%)
Jun 30, 2017 5.150 5.200 5.100 5.200 6,359 +0.05(+0.97%)
Jun 29, 2017 5.100 5.200 5.050 5.150 35,886 +0.05(+0.98%)
Jun 28, 2017 5.050 5.100 4.950 5.100 16,843 +0.07(+1.49%)
Jun 27, 2017 5.042 5.100 4.970 5.025 10,126 -0.02(-0.50%)
Jun 26, 2017 4.950 5.100 4.950 5.050 11,431 +0.15(+3.06%)
Jun 23, 2017 5.000 5.000 4.900 4.900 6,252 -0.07(-1.51%)
Jun 22, 2017 4.950 5.000 4.950 4.975 7,199 +0.07(+1.53%)
Jun 21, 2017 4.950 5.000 4.900 4.900 7,684 -0.05(-1.01%)
Jun 20, 2017 4.950 4.950 4.900 4.950 23,448 +0.05(+1.02%)
Jun 19, 2017 4.950 4.950 4.900 4.900 9,996 -0.05(-1.01%)
Jun 16, 2017 5.000 5.000 4.900 4.950 9,875 +0.00(+0.00%)
Jun 15, 2017 4.950 5.000 4.950 4.950 8,404 -0.05(-1.00%)
Jun 14, 2017 4.950 5.000 4.950 5.000 3,332 +0.05(+1.01%)
Jun 13, 2017 4.950 5.000 4.950 4.950 12,989 +0.00(+0.00%)
Jun 12, 2017 4.900 5.000 4.900 4.950 9,553 +0.05(+1.02%)
Jun 09, 2017 5.023 5.023 4.900 4.900 13,302 -0.10(-2.00%)
Jun 08, 2017 5.000 5.050 5.000 5.000 8,285 +0.00(+0.00%)
Jun 07, 2017 5.100 5.100 5.000 5.000 10,451 +0.05(+1.01%)
Jun 06, 2017 5.000 5.000 4.950 4.950 2,021 -0.15(-2.94%)
Jun 05, 2017 5.000 5.100 5.000 5.100 6,845 +0.15(+3.03%)
Jun 02, 2017 5.000 5.000 4.950 4.950 22,807 -0.05(-1.00%)
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.