U.S. markets closed

ProQR Therapeutics N.V. (PRQR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9400-0.0200 (-1.02%)
Al cierre: 04:00PM EDT
1.9800 +0.04 (+2.06%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.95001.99001.93001.94001.940050,800
25 abr 20241.97002.03301.84001.96001.9600239,000
24 abr 20242.02002.04001.97002.01002.010036,400
23 abr 20242.01002.12001.99002.02002.0200185,500
22 abr 20241.99002.10001.97002.00002.0000113,100
19 abr 20241.90002.07001.86501.99001.9900133,000
18 abr 20241.94002.05001.81001.86001.8600182,700
17 abr 20242.00002.04001.86001.90001.9000197,900
16 abr 20242.00002.07001.91002.00002.0000220,000
15 abr 20242.20002.20001.91002.04502.0450319,400
12 abr 20242.23002.31002.11002.20002.2000132,100
11 abr 20242.29002.31002.25002.30002.300035,700
10 abr 20242.27002.39002.25002.26002.2600308,100
09 abr 20242.15002.46002.14802.39002.3900211,400
08 abr 20242.20002.25002.13002.13002.1300254,800
05 abr 20242.16002.22002.13002.21002.210085,400
04 abr 20242.12002.20002.11502.18002.1800113,400
03 abr 20242.09002.18002.08002.12502.125073,500
02 abr 20242.14002.21002.05002.10002.1000137,300
01 abr 20242.26002.26002.10002.19002.1900165,700
28 mar 20242.41002.47002.23002.29002.2900109,200
27 mar 20242.40002.43602.36002.38002.380043,400
26 mar 20242.37002.49002.35102.40002.400047,400
25 mar 20242.46002.49002.36002.39002.3900154,800
22 mar 20242.37002.42002.27002.38002.3800249,600
21 mar 20242.46002.52202.38002.40002.4000106,500
20 mar 20242.49002.59002.40002.47002.4700155,500
19 mar 20242.45002.64002.37102.51002.5100212,200
18 mar 20242.55002.57002.40202.47002.4700216,900
15 mar 20242.34002.70002.32002.56002.5600500,100
14 mar 20242.35002.47802.23002.32002.3200354,000
13 mar 20242.02002.46002.02002.33002.3300576,100
12 mar 20242.05002.12001.98002.05002.0500233,300
11 mar 20242.10002.15902.00002.02002.0200133,500
08 mar 20241.92002.12001.92002.09002.0900229,800
07 mar 20241.89702.00001.87001.96001.9600128,400
06 mar 20241.88001.92001.85001.89001.8900131,900
05 mar 20241.90001.96001.83001.90001.9000176,300
04 mar 20242.00002.00001.86001.94001.9400156,100
01 mar 20242.04002.05001.97001.98001.980092,600
29 feb 20242.06002.12001.96202.01502.0150191,900
28 feb 20242.06002.12001.99002.00002.0000169,200
27 feb 20242.10002.18002.09002.09502.0950323,500
26 feb 20242.06002.13002.04102.10002.100099,300
23 feb 20241.99002.08001.98002.04002.0400124,600
22 feb 20241.90002.05001.90002.03002.0300214,000
21 feb 20241.94002.00001.86001.90001.9000243,100
20 feb 20241.95002.02001.86201.90001.9000257,200
16 feb 20241.98002.03001.90001.95001.9500282,000
15 feb 20241.94002.09001.92001.95001.9500343,800
14 feb 20242.12002.15001.88001.93001.9300633,900
13 feb 20242.16002.23002.03002.07002.0700266,200
12 feb 20242.20002.33002.18002.21002.2100238,900
09 feb 20242.12002.30002.11002.20002.2000479,900
08 feb 20242.08002.15002.03002.10002.1000228,200
07 feb 20242.15002.15002.00002.06002.0600324,100
06 feb 20242.15002.20002.05002.17002.1700194,100
05 feb 20242.11002.16002.00002.15002.1500183,200
02 feb 20242.17002.19002.09002.13002.1300101,400
01 feb 20242.19002.23002.09002.17002.1700147,400
31 ene 20242.13002.29002.13002.17002.1700183,800
30 ene 20242.11002.20002.02002.16002.1600193,800
29 ene 20242.04002.12001.95002.09002.0900383,400
26 ene 20242.06002.16002.06002.08002.0800103,300
25 ene 20242.15002.22002.07002.09002.0900176,000
24 ene 20241.98002.25001.98002.09002.0900252,400
23 ene 20241.90002.04501.90002.01002.0100242,800
22 ene 20241.84002.07001.70001.94001.9400904,200
19 ene 20242.17002.23002.05002.08002.0800405,400
18 ene 20242.82002.82002.06002.12002.12001,497,200
17 ene 20242.48003.29002.48002.85002.85003,390,100
16 ene 20242.24002.53002.22002.50002.5000720,600
12 ene 20242.02002.23001.99002.23002.2300325,300
11 ene 20241.93002.04001.93002.01002.0100165,700
10 ene 20241.96002.04001.88001.98001.9800159,100
09 ene 20242.00002.05001.94001.98001.9800105,500
08 ene 20242.02002.07001.93501.99001.9900202,100
05 ene 20242.03002.06002.00002.02502.025087,900
04 ene 20242.04002.10001.98002.00002.0000143,500
03 ene 20242.08002.12002.01002.04002.0400114,900
02 ene 20242.00002.13501.95002.07502.0750205,200
29 dic 20231.95002.04001.92001.98001.9800157,300
28 dic 20232.00002.00001.90001.97001.9700177,600
27 dic 20232.01002.03001.95002.01002.0100209,400
26 dic 20231.91002.02001.90002.01002.0100134,000
22 dic 20232.03002.05601.87001.90001.9000209,500
21 dic 20232.02002.21002.00002.01002.0100125,900
20 dic 20232.18002.20001.94001.96001.9600420,700
19 dic 20232.23002.27002.19002.21002.2100278,000
18 dic 20232.17002.28002.16102.21002.2100290,400
15 dic 20232.04002.16002.03502.15002.1500284,700
14 dic 20232.03002.07102.00002.04002.0400191,200
13 dic 20232.03002.07001.99002.04002.0400146,500
12 dic 20231.99002.09001.95002.05002.0500245,800
11 dic 20231.98002.01501.91001.99001.9900122,600
08 dic 20232.05002.13001.91002.00002.0000215,600
07 dic 20232.00002.06501.95202.04002.0400127,800
06 dic 20231.89002.04001.87002.00002.0000274,800
05 dic 20231.95002.10001.84001.87001.8700454,000
04 dic 20231.71001.94001.68401.93001.9300352,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...