Quantcast

ProQR Therapeutics N.V. Ordinary Shares Historical Stock Prices

PRQR 
$14.76
*  
0.24
1.6%
Get PRQR Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PRQR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PRQR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.85 15.11 14.56 14.76 197,569
03/22/2019 14.93 15.1 14.53 15 247,795
03/21/2019 14.99 15.17 14.8 15.03 117,615
03/20/2019 14.99 15.21 14.84 14.99 214,564
03/19/2019 15.03 15.13 14.75 15.05 113,241
03/18/2019 15.17 15.51 14.87 15.02 139,318
03/15/2019 14.95 15.44 14.95 15.18 227,447
03/14/2019 15.36 15.43 14.58 15.03 252,984
03/13/2019 15.41 15.555 14.83 15.44 293,475
03/12/2019 14.93 15.49 14.67 15.36 254,043
03/11/2019 14.97 15.04 14.18 14.76 145,809
03/08/2019 14.51 14.84 13.92 14.68 177,347
03/07/2019 13.78 14.88 13.72 14.58 211,376
03/06/2019 14 14.28 13.64 13.76 403,416
03/05/2019 14.63 14.79 14 14.04 125,282
03/04/2019 14.75 14.98 13.75 14.69 258,417
03/01/2019 13.5 14.55 13.27 14.4 227,321
02/28/2019 13.25 13.3827 12.5 13.32 221,180
02/27/2019 13.34 13.4965 12.94 13.1 106,199
02/26/2019 13.73 13.8 13.14 13.34 102,312
02/25/2019 12.74 13.91 12.74 13.64 158,398
02/22/2019 12.56 12.63 12.25 12.55 129,267
02/21/2019 12.7 12.94 12.545 12.61 149,398
02/20/2019 13.1 13.37 12.55 12.72 3,046,782
02/19/2019 13.97 14 12.49 12.5 331,628
02/15/2019 14.16 14.45 13.78 14 153,978
02/14/2019 14.87 15 14.1331 14.2 102,655
02/13/2019 15.05 15.36 14.64 14.86 91,653
02/12/2019 15.02 15.135 14.58 15.05 62,957
02/11/2019 15.08 15.368 14.74 14.85 57,207
02/08/2019 15.15 15.39 14.8 15.01 81,544
02/07/2019 15.03 15.33 14.76 15.16 115,649
02/06/2019 15.45 15.54 14.99 15.03 557,908
02/05/2019 16.66 16.81 15.28 15.4 133,521
02/04/2019 16.65 16.99 16.355 16.83 160,718
02/01/2019 15.7 16.79 15.6864 16.67 320,353
01/31/2019 15 15.9 14.88 15.76 189,982
01/30/2019 14.74 15 14.21 14.94 109,282
01/29/2019 14.76 14.92 14.37 14.63 63,078
01/28/2019 15.14 15.1617 14.6 14.7 62,357
01/25/2019 14.62 15.6 14.62 15.24 159,112
01/24/2019 15.15 15.15 14.5 14.61 126,407
01/23/2019 15.6 16 15.1 15.17 106,519
01/22/2019 15.54 16.3196 15.34 15.59 278,049
01/18/2019 15.29 15.79 14.98 15.43 199,771
01/17/2019 15.11 15.59 15.06 15.22 238,344
01/16/2019 15 16.39 15 15.2 182,158
01/15/2019 14.4 15.14 14.1 15.1 157,531
01/14/2019 15.45 15.45 14.2 14.42 161,040
01/11/2019 14.58 15.59 13.83 15.41 235,792
01/10/2019 16.33 16.34 14.06 14.93 644,581
01/09/2019 16.68 16.68 15.91 16.31 351,899
01/08/2019 18 18 15.2 16.73 585,461
01/07/2019 18.67 18.83 17.22 17.71 196,713
01/04/2019 17.99 18.5 17.92 18.48 164,222
01/03/2019 17.5 18.94 17.09 17.74 312,540
01/02/2019 16.25 17.99 15.7619 17.48 464,175
12/31/2018 15.59 16.25 15.26 15.78 209,987
12/28/2018 15.43 16.0831 15.35 15.57 119,026
12/27/2018 15.36 16.03 14.84 15.4 2,015,985
12/26/2018 15.27 15.92 15.15 15.7 2,115,564
12/24/2018 15.32 15.43 14.83 15.25 98,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio