Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	1.910	1.970	1.900	1.940	47,688	+0.04(+2.11%)
May 21, 2024	1.920	1.950	1.880	1.900	61,666	-0.02(-1.04%)
May 20, 2024	1.940	1.955	1.905	1.920	42,470	-0.02(-1.03%)
May 17, 2024	1.940	2.000	1.930	1.940	64,262	+0.02(+1.04%)
May 16, 2024	1.900	1.943	1.880	1.920	56,461	+0.01(+0.52%)
May 15, 2024	1.980	1.990	1.880	1.910	120,735	-0.08(-3.78%)
May 14, 2024	2.020	2.050	1.930	1.985	88,149	+0.01(+0.25%)
May 13, 2024	1.960	2.000	1.940	1.980	80,004	+0.00(+0.00%)
May 10, 2024	2.000	2.164	1.930	1.980	181,123	-0.02(-1.00%)
May 09, 2024	2.020	2.020	1.940	2.000	70,249	+0.00(+0.00%)
May 08, 2024	2.040	2.050	1.960	2.000	116,204	+0.01(+0.50%)
May 07, 2024	2.040	2.060	1.930	1.990	93,710	-0.03(-1.49%)
May 06, 2024	2.040	2.040	1.980	2.020	69,106	+0.01(+0.50%)
May 03, 2024	1.990	2.050	1.970	2.010	215,686	+0.02(+1.01%)
May 02, 2024	2.010	2.050	1.970	1.990	30,250	-0.01(-0.50%)
May 01, 2024	1.930	2.030	1.850	2.000	228,516	+0.06(+3.09%)
Apr 30, 2024	1.940	2.011	1.900	1.940	43,198	-0.03(-1.52%)
Apr 29, 2024	1.970	2.050	1.930	1.970	303,816	+0.03(+1.55%)
Apr 26, 2024	1.950	1.990	1.930	1.940	50,793	-0.02(-1.02%)
Apr 25, 2024	1.970	2.033	1.840	1.960	238,956	-0.05(-2.49%)
Apr 24, 2024	2.020	2.040	1.970	2.010	36,411	-0.01(-0.50%)
Apr 23, 2024	2.010	2.120	1.990	2.020	185,505	+0.02(+1.00%)
Apr 22, 2024	1.990	2.100	1.970	2.000	113,304	+0.01(+0.50%)
Apr 19, 2024	1.900	2.070	1.865	1.990	134,020	+0.13(+6.99%)
Apr 18, 2024	1.940	2.050	1.810	1.860	182,726	-0.04(-2.11%)
Apr 17, 2024	2.000	2.040	1.860	1.900	197,897	-0.10(-5.00%)
Apr 16, 2024	2.000	2.070	1.910	2.000	220,021	-0.04(-2.20%)
Apr 15, 2024	2.200	2.200	1.910	2.045	319,416	-0.16(-7.05%)
Apr 12, 2024	2.230	2.310	2.110	2.200	132,395	-0.10(-4.35%)
Apr 11, 2024	2.290	2.310	2.250	2.300	35,673	+0.04(+1.77%)
Apr 10, 2024	2.270	2.390	2.250	2.260	308,140	-0.13(-5.44%)
Apr 09, 2024	2.150	2.460	2.148	2.390	211,246	+0.26(+12.21%)
Apr 08, 2024	2.200	2.250	2.130	2.130	254,828	-0.08(-3.62%)
Apr 05, 2024	2.160	2.220	2.130	2.210	85,430	+0.03(+1.38%)
Apr 04, 2024	2.120	2.200	2.115	2.180	113,430	+0.06(+2.59%)
Apr 03, 2024	2.090	2.180	2.080	2.125	73,513	+0.02(+1.19%)
Apr 02, 2024	2.140	2.210	2.050	2.100	137,313	-0.09(-4.11%)
Apr 01, 2024	2.260	2.260	2.100	2.190	165,654	-0.10(-4.36%)
Mar 28, 2024	2.410	2.470	2.230	2.290	109,180	-0.09(-3.79%)
Mar 27, 2024	2.400	2.436	2.360	2.380	43,391	-0.02(-0.83%)
Mar 26, 2024	2.370	2.490	2.350	2.400	47,379	+0.01(+0.42%)
Mar 25, 2024	2.460	2.490	2.360	2.390	154,773	+0.01(+0.42%)
Mar 22, 2024	2.370	2.420	2.270	2.380	249,624	-0.02(-0.83%)
Mar 21, 2024	2.460	2.522	2.380	2.400	106,530	-0.07(-2.83%)
Mar 20, 2024	2.490	2.590	2.400	2.470	155,012	-0.04(-1.59%)
Mar 19, 2024	2.450	2.640	2.371	2.510	212,218	+0.04(+1.62%)
Mar 18, 2024	2.550	2.570	2.401	2.470	216,508	-0.09(-3.52%)
Mar 15, 2024	2.340	2.700	2.320	2.560	500,136	+0.24(+10.34%)
Mar 14, 2024	2.350	2.478	2.230	2.320	354,234	-0.01(-0.43%)
Mar 13, 2024	2.020	2.460	2.020	2.330	576,083	+0.28(+13.66%)
Mar 12, 2024	2.050	2.120	1.980	2.050	232,778	+0.03(+1.49%)
Mar 11, 2024	2.100	2.159	2.000	2.020	133,617	-0.07(-3.35%)
Mar 08, 2024	1.920	2.120	1.920	2.090	229,807	+0.13(+6.63%)
Mar 07, 2024	1.900	2.000	1.870	1.960	128,440	+0.07(+3.70%)
Mar 06, 2024	1.880	1.920	1.850	1.890	131,871	-0.01(-0.53%)
Mar 05, 2024	1.900	1.960	1.830	1.900	175,973	-0.04(-2.06%)
Mar 04, 2024	2.000	2.000	1.860	1.940	156,078	-0.04(-2.02%)
Mar 01, 2024	2.040	2.050	1.970	1.980	92,603	-0.04(-1.74%)
Feb 29, 2024	2.060	2.120	1.962	2.015	191,852	+0.02(+0.75%)
Feb 28, 2024	2.060	2.120	1.990	2.000	169,174	-0.10(-4.53%)
Feb 27, 2024	2.100	2.180	2.090	2.095	323,490	-0.00(-0.24%)
Feb 26, 2024	2.060	2.130	2.041	2.100	99,314	+0.06(+2.94%)
Feb 23, 2024	1.990	2.080	1.980	2.040	124,636	+0.01(+0.49%)
Feb 22, 2024	1.900	2.050	1.900	2.030	213,977	+0.13(+6.84%)
Feb 21, 2024	1.940	2.000	1.860	1.900	241,936	+0.00(+0.00%)
Feb 20, 2024	1.950	2.020	1.861	1.900	257,440	-0.05(-2.56%)
Feb 16, 2024	1.980	2.030	1.900	1.950	282,078	+0.00(+0.00%)
Feb 15, 2024	1.940	2.090	1.920	1.950	343,849	+0.02(+1.04%)
Feb 14, 2024	2.120	2.150	1.880	1.930	633,851	-0.14(-6.76%)
Feb 13, 2024	2.160	2.230	2.030	2.070	266,161	-0.14(-6.33%)
Feb 12, 2024	2.200	2.330	2.180	2.210	238,946	+0.01(+0.45%)
Feb 09, 2024	2.120	2.300	2.110	2.200	479,905	+0.10(+4.76%)
Feb 08, 2024	2.080	2.150	2.030	2.100	228,135	+0.04(+1.94%)
Feb 07, 2024	2.150	2.150	2.000	2.060	324,070	-0.11(-5.07%)
Feb 06, 2024	2.150	2.200	2.050	2.170	194,138	+0.02(+0.93%)
Feb 05, 2024	2.110	2.160	2.000	2.150	183,248	+0.02(+0.94%)
Feb 02, 2024	2.170	2.190	2.090	2.130	101,635	-0.04(-1.84%)
Feb 01, 2024	2.190	2.230	2.090	2.170	147,427	+0.00(+0.00%)
Jan 31, 2024	2.130	2.290	2.130	2.170	183,815	+0.01(+0.46%)
Jan 30, 2024	2.110	2.200	2.020	2.160	193,788	+0.07(+3.35%)
Jan 29, 2024	2.040	2.120	1.950	2.090	383,365	+0.01(+0.48%)
Jan 26, 2024	2.060	2.160	2.060	2.080	103,282	-0.01(-0.48%)
Jan 25, 2024	2.150	2.220	2.070	2.090	176,009	+0.00(+0.00%)
Jan 24, 2024	1.980	2.250	1.980	2.090	252,352	+0.08(+3.98%)
Jan 23, 2024	1.900	2.045	1.900	2.010	243,212	+0.07(+3.61%)
Jan 22, 2024	1.840	2.070	1.700	1.940	904,167	-0.14(-6.73%)
Jan 19, 2024	2.170	2.230	2.050	2.080	405,407	-0.04(-1.89%)
Jan 18, 2024	2.820	2.820	2.060	2.120	1,495,790	-0.73(-25.61%)
Jan 17, 2024	2.480	3.290	2.480	2.850	3,387,047	+0.35(+14.00%)
Jan 16, 2024	2.240	2.530	2.220	2.500	719,017	+0.27(+12.11%)
Jan 12, 2024	2.020	2.230	1.990	2.230	325,507	+0.22(+10.95%)
Jan 11, 2024	1.930	2.040	1.930	2.010	165,721	+0.03(+1.52%)
Jan 10, 2024	1.960	2.040	1.880	1.980	159,114	+0.00(+0.00%)
Jan 09, 2024	2.000	2.050	1.940	1.980	105,483	-0.01(-0.50%)
Jan 08, 2024	2.020	2.070	1.935	1.990	202,083	-0.03(-1.73%)
Jan 05, 2024	2.030	2.060	2.000	2.025	87,915	+0.02(+1.25%)
Jan 04, 2024	2.040	2.100	1.980	2.000	143,516	-0.04(-1.96%)
Jan 03, 2024	2.080	2.120	2.010	2.040	114,859	-0.04(-1.69%)
Jan 02, 2024	2.000	2.135	1.950	2.075	205,179	+0.10(+4.80%)
Dec 29, 2023	1.950	2.040	1.920	1.980	157,266	+0.01(+0.51%)
Dec 28, 2023	2.000	2.000	1.900	1.970	177,595	-0.04(-1.99%)
Dec 27, 2023	2.010	2.030	1.950	2.010	209,478	+0.00(+0.00%)
Dec 26, 2023	1.910	2.020	1.900	2.010	134,039	+0.11(+5.79%)
Dec 22, 2023	2.030	2.056	1.870	1.900	209,907	-0.11(-5.47%)
Dec 21, 2023	2.020	2.210	2.000	2.010	125,561	+0.05(+2.55%)
Dec 20, 2023	2.180	2.200	1.940	1.960	420,718	-0.25(-11.31%)
Dec 19, 2023	2.230	2.270	2.190	2.210	277,982	+0.00(+0.00%)
Dec 18, 2023	2.170	2.280	2.161	2.210	290,415	+0.06(+2.79%)
Dec 15, 2023	2.040	2.160	2.035	2.150	288,740	+0.11(+5.39%)
Dec 14, 2023	2.030	2.071	2.000	2.040	191,212	+0.00(+0.00%)
Dec 13, 2023	2.030	2.070	1.990	2.040	146,514	-0.01(-0.49%)
Dec 12, 2023	1.990	2.090	1.950	2.050	245,793	+0.06(+3.02%)
Dec 11, 2023	1.980	2.015	1.910	1.990	122,648	-0.01(-0.50%)
Dec 08, 2023	2.050	2.130	1.910	2.000	215,618	-0.05(-2.44%)
Dec 07, 2023	2.000	2.065	1.952	2.050	126,774	+0.05(+2.50%)
Dec 06, 2023	1.890	2.040	1.870	2.000	274,845	+0.13(+6.95%)
Dec 05, 2023	1.950	2.100	1.840	1.870	453,972	-0.06(-3.11%)
Dec 04, 2023	1.710	1.940	1.684	1.930	352,156	+0.20(+11.56%)
Dec 01, 2023	1.570	1.840	1.530	1.730	729,857	+0.18(+11.61%)
Nov 30, 2023	1.380	1.710	1.350	1.550	742,122	+0.18(+13.14%)
Nov 29, 2023	1.370	1.410	1.330	1.370	76,701	+0.01(+0.37%)
Nov 28, 2023	1.330	1.420	1.330	1.365	123,371	+0.01(+1.11%)
Nov 27, 2023	1.200	1.530	1.185	1.350	612,110	-0.13(-8.78%)
Nov 24, 2023	1.440	1.520	1.420	1.480	85,868	+0.04(+2.78%)
Nov 22, 2023	1.410	1.480	1.400	1.440	82,392	+0.02(+1.41%)
Nov 21, 2023	1.480	1.510	1.400	1.420	53,482	-0.09(-5.96%)
Nov 20, 2023	1.470	1.510	1.450	1.510	105,277	+0.04(+2.72%)
Nov 17, 2023	1.430	1.510	1.390	1.470	170,407	+0.05(+3.52%)
Nov 16, 2023	1.480	1.530	1.400	1.420	200,581	-0.06(-4.05%)
Nov 15, 2023	1.490	1.540	1.449	1.480	164,444	+0.01(+0.68%)
Nov 14, 2023	1.430	1.500	1.420	1.470	102,284	+0.07(+5.00%)
Nov 13, 2023	1.330	1.420	1.320	1.400	222,930	+0.04(+2.94%)
Nov 10, 2023	1.370	1.380	1.320	1.360	134,125	-0.03(-2.16%)
Nov 09, 2023	1.350	1.400	1.310	1.390	160,442	+0.04(+2.96%)
Nov 08, 2023	1.460	1.460	1.301	1.350	450,549	+0.00(+0.00%)
Nov 07, 2023	1.190	1.450	1.190	1.350	575,658	+0.13(+10.66%)
Nov 06, 2023	1.230	1.280	1.200	1.220	136,601	+0.01(+0.83%)
Nov 03, 2023	1.180	1.320	1.170	1.210	219,618	+0.03(+2.54%)
Nov 02, 2023	1.190	1.210	1.130	1.180	329,288	+0.02(+1.72%)
Nov 01, 2023	1.150	1.290	1.140	1.160	191,584	+0.01(+0.87%)
Oct 31, 2023	1.200	1.250	1.150	1.150	156,893	-0.05(-4.17%)
Oct 30, 2023	1.130	1.250	1.130	1.200	62,871	+0.03(+2.56%)
Oct 27, 2023	1.160	1.230	1.110	1.170	147,186	-0.02(-1.68%)
Oct 26, 2023	1.230	1.250	1.170	1.190	99,916	-0.01(-0.83%)
Oct 25, 2023	1.230	1.280	1.190	1.200	68,125	-0.05(-4.00%)
Oct 24, 2023	1.230	1.340	1.190	1.250	82,831	+0.02(+1.63%)
Oct 23, 2023	1.300	1.320	1.180	1.230	239,710	-0.08(-6.11%)
Oct 20, 2023	1.340	1.360	1.300	1.310	75,167	-0.04(-2.96%)
Oct 19, 2023	1.300	1.380	1.290	1.350	61,236	+0.02(+1.50%)
Oct 18, 2023	1.290	1.330	1.260	1.330	295,553	+0.03(+2.31%)
Oct 17, 2023	1.320	1.320	1.260	1.300	34,642	+0.00(+0.00%)
Oct 16, 2023	1.240	1.310	1.180	1.300	163,758	+0.07(+5.69%)
Oct 13, 2023	1.220	1.280	1.160	1.230	330,034	+0.02(+1.65%)
Oct 12, 2023	1.220	1.255	1.190	1.210	150,099	-0.01(-0.82%)
Oct 11, 2023	1.280	1.300	1.200	1.220	196,416	-0.08(-6.15%)
Oct 10, 2023	1.260	1.310	1.235	1.300	27,095	+0.05(+4.00%)
Oct 09, 2023	1.300	1.310	1.240	1.250	51,638	-0.05(-3.85%)
Oct 06, 2023	1.290	1.310	1.270	1.300	77,234	+0.00(+0.00%)
Oct 05, 2023	1.230	1.310	1.230	1.300	67,577	+0.03(+2.36%)
Oct 04, 2023	1.460	1.480	1.220	1.270	219,505	-0.17(-11.81%)
Oct 03, 2023	1.250	1.580	1.180	1.440	1,248,094	+0.19(+15.20%)

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.

Proqr Therapeutics (NQ: PRQR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Proqr Therapeutics (NQ: PRQR )

Historical Prices

Sections

Services

The Evening Leader