ProQR Therapeutics N.V. Ordinary Sharesのデータ

ProQR Therapeutics N.V. Ordinary Sharesの基本情報

名前 ProQR Therapeutics N.V. Ordinary Shares
ティッカー PRQR
Netherlands
上場年 2014.0
セクター Health Care

ProQR Therapeutics N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.25 4.95 5.22 5.14 564100.0 5.14
2021-02-12 5.25 4.95 5.08 5.11 656000.0 5.11
2021-02-11 5.15 4.92 5.1 5.03 624700.0 5.03
2021-02-10 5.29 4.87 5.17 4.91 905500.0 4.91
2021-02-09 5.32 5.12 5.31 5.17 736000.0 5.17
2021-02-08 5.4 4.91 5.07 5.35 979400.0 5.35
2021-02-05 5.03 4.83 5.0 5.0 820400.0 5.0
2021-02-04 5.1 4.84 4.95 4.97 964300.0 4.97
2021-02-03 4.93 4.77 4.9 4.8 1142400.0 4.8
2021-02-02 4.95 4.7 4.8 4.83 808300.0 4.83
2021-02-01 4.87 4.53 4.75 4.6 836800.0 4.6
2021-01-29 4.98 4.56 4.9 4.64 968700.0 4.64
2021-01-28 5.29 4.82 5.02 4.82 784200.0 4.82
2021-01-27 5.4 5.02 5.4 5.09 1231600.0 5.09
2021-01-26 6.34 5.51 5.81 5.59 2299300.0 5.59
2021-01-25 6.19 5.6 6.05 5.79 2410600.0 5.79
2021-01-22 5.78 5.33 5.65 5.39 3729800.0 5.39
2021-01-21 5.91 4.05 4.3 5.27 5090800.0 5.27
2021-01-20 4.6 4.2 4.59 4.25 380600.0 4.25
2021-01-19 4.54 4.38 4.41 4.52 465400.0 4.52
2021-01-15 4.64 4.33 4.49 4.37 125800.0 4.37
2021-01-14 4.54 4.3 4.36 4.49 390700.0 4.49
2021-01-13 4.69 4.33 4.69 4.33 870800.0 4.33
2021-01-12 4.6 4.36 4.36 4.46 239700.0 4.46
2021-01-11 4.47 4.12 4.31 4.36 178700.0 4.36
2021-01-08 4.55 4.23 4.51 4.28 292900.0 4.28
2021-01-07 4.57 4.25 4.28 4.52 163200.0 4.52
2021-01-06 4.48 4.2 4.29 4.26 346500.0 4.26
2021-01-05 4.4 4.12 4.14 4.28 264400.0 4.28
2021-01-04 4.25 4.0 4.25 4.14 206200.0 4.14
2020-12-31 4.32 4.09 4.17 4.2 156000.0 4.2
2020-12-30 4.29 4.07 4.13 4.17 202700.0 4.17
2020-12-29 4.54 4.11 4.5 4.15 377400.0 4.15
2020-12-28 4.79 4.43 4.62 4.46 269500.0 4.46
2020-12-24 4.88 4.53 4.67 4.63 155800.0 4.63
2020-12-23 4.69 4.21 4.27 4.65 324700.0 4.65
2020-12-22 4.46 4.2 4.33 4.24 147900.0 4.24
2020-12-21 4.53 4.17 4.17 4.37 480800.0 4.37
2020-12-18 4.37 4.05 4.15 4.33 1064100.0 4.33
2020-12-17 4.15 3.86 4.0 4.1 357900.0 4.1
2020-12-16 4.32 3.98 4.26 4.01 234900.0 4.01
2020-12-15 4.35 4.03 4.35 4.22 154100.0 4.22
2020-12-14 4.58 4.26 4.36 4.3 312600.0 4.3
2020-12-11 4.5 4.11 4.43 4.29 312500.0 4.29
2020-12-10 4.44 3.65 3.84 4.29 853800.0 4.29
2020-12-09 3.95 3.63 3.71 3.71 503400.0 3.71
2020-12-08 3.9 3.4 3.85 3.58 1355000.0 3.58
2020-12-07 3.98 3.85 3.97 3.85 82400.0 3.85
2020-12-04 4.05 3.82 3.86 3.97 141200.0 3.97
2020-12-03 3.99 3.76 3.93 3.83 216100.0 3.83
2020-12-02 4.03 3.85 3.93 3.93 122100.0 3.93
2020-12-01 4.04 3.89 3.97 3.92 209600.0 3.92
2020-11-30 4.15 3.84 4.12 3.94 276200.0 3.94
2020-11-27 4.13 3.96 4.07 4.11 91500.0 4.11
2020-11-25 4.12 3.97 4.06 4.05 125000.0 4.05
2020-11-24 4.26 4.02 4.14 4.02 238400.0 4.02
2020-11-23 4.55 4.1 4.25 4.1 527000.0 4.1
2020-11-20 4.32 3.95 4.02 4.2 832300.0 4.2
2020-11-19 4.12 3.91 4.02 4.01 394500.0 4.01
2020-11-18 4.2 3.88 3.98 3.98 952200.0 3.98
2020-11-17 4.06 3.72 3.92 3.93 359700.0 3.93
2020-11-16 4.26 3.78 4.18 3.87 642800.0 3.87
2020-11-13 4.26 4.01 4.1 4.07 786100.0 4.07
2020-11-12 4.45 4.06 4.1 4.12 507400.0 4.12
2020-11-11 4.42 4.06 4.31 4.14 170400.0 4.14
2020-11-10 4.45 4.07 4.3 4.25 265100.0 4.25
2020-11-09 4.55 4.23 4.3 4.3 188300.0 4.3
2020-11-06 4.36 4.15 4.36 4.2 102400.0 4.2
2020-11-05 4.39 4.15 4.33 4.35 110900.0 4.35
2020-11-04 4.44 4.18 4.18 4.25 160600.0 4.25
2020-11-03 4.4 4.16 4.28 4.3 216700.0 4.3
2020-11-02 4.25 3.7 3.7 4.2 287800.0 4.2
2020-10-30 3.86 3.6 3.82 3.69 197600.0 3.69
2020-10-29 3.99 3.76 3.9 3.82 106800.0 3.82
2020-10-28 3.98 3.76 3.91 3.91 124900.0 3.91
2020-10-27 4.03 3.87 3.99 3.98 89500.0 3.98
2020-10-26 4.18 3.85 4.13 3.95 165200.0 3.95
2020-10-23 4.26 4.0 4.25 4.18 120100.0 4.18
2020-10-22 4.23 4.01 4.02 4.19 152700.0 4.19
2020-10-21 4.25 3.9 3.94 4.04 190100.0 4.04
2020-10-20 4.15 3.8 4.15 3.9 1140200.0 3.9
2020-10-19 4.55 4.1 4.45 4.13 1111400.0 4.13
2020-10-16 4.47 4.32 4.45 4.41 104800.0 4.41
2020-10-15 4.55 4.36 4.55 4.47 63400.0 4.47
2020-10-14 4.72 4.46 4.72 4.56 115000.0 4.56
2020-10-13 4.78 4.4 4.78 4.63 240400.0 4.63
2020-10-12 4.87 4.7 4.87 4.78 84100.0 4.78
2020-10-09 4.94 4.75 4.84 4.82 146300.0 4.82
2020-10-08 4.9 4.79 4.89 4.84 60200.0 4.84
2020-10-07 4.9 4.8 4.88 4.85 81500.0 4.85
2020-10-06 4.9 4.79 4.83 4.84 90500.0 4.84
2020-10-05 4.93 4.72 4.77 4.84 180200.0 4.84
2020-10-02 4.94 4.72 4.83 4.75 154900.0 4.75
2020-10-01 4.96 4.74 4.84 4.85 131000.0 4.85
2020-09-30 4.94 4.78 4.88 4.79 152200.0 4.79
2020-09-29 5.0 4.82 5.0 4.82 73500.0 4.82
2020-09-28 5.06 4.83 5.06 4.93 89500.0 4.93
2020-09-25 5.09 4.95 5.0 5.0 95600.0 5.0
2020-09-24 5.11 4.95 5.08 5.0 112100.0 5.0
2020-09-23 5.19 5.02 5.19 5.1 106000.0 5.1
2020-09-22 5.25 5.07 5.19 5.21 74300.0 5.21
2020-09-21 5.46 5.1 5.46 5.24 57100.0 5.24
2020-09-18 5.77 5.3 5.5 5.47 70100.0 5.47
2020-09-17 5.91 5.2 5.2 5.54 315600.0 5.54
2020-09-16 5.4 5.17 5.26 5.19 73200.0 5.19
2020-09-15 5.39 5.18 5.26 5.27 71500.0 5.27
2020-09-14 5.3 5.11 5.16 5.26 92300.0 5.26
2020-09-11 5.22 5.04 5.09 5.09 75900.0 5.09
2020-09-10 5.22 5.02 5.15 5.1 49400.0 5.1
2020-09-09 5.39 5.05 5.06 5.14 49400.0 5.14
2020-09-08 5.18 4.9 5.07 5.03 117400.0 5.03
2020-09-04 5.34 4.81 5.17 5.0 218000.0 5.0
2020-09-03 5.55 5.15 5.55 5.17 165200.0 5.17
2020-09-02 5.88 5.24 5.88 5.59 215000.0 5.59
2020-09-01 6.24 5.41 6.2 5.91 304900.0 5.91
2020-08-31 6.38 5.34 5.45 6.3 381100.0 6.3
2020-08-28 5.45 5.11 5.25 5.45 227800.0 5.45
2020-08-27 5.32 5.1 5.32 5.26 73900.0 5.26
2020-08-26 5.32 5.13 5.26 5.32 42900.0 5.32
2020-08-25 5.32 5.16 5.28 5.27 60200.0 5.27
2020-08-24 5.5 5.13 5.45 5.27 96400.0 5.27
2020-08-21 5.41 5.17 5.33 5.38 88200.0 5.38
2020-08-20 5.3 5.08 5.1 5.3 48700.0 5.3
2020-08-19 5.15 5.04 5.12 5.11 130300.0 5.11
2020-08-18 5.2 5.05 5.2 5.05 426400.0 5.05
2020-08-17 5.42 5.16 5.32 5.16 147900.0 5.16
2020-08-14 5.35 5.12 5.23 5.27 108300.0 5.27
2020-08-13 5.37 5.17 5.29 5.25 77800.0 5.25
2020-08-12 5.8 5.06 5.8 5.32 211400.0 5.32
2020-08-11 5.81 5.36 5.5 5.67 227500.0 5.67
2020-08-10 5.49 5.28 5.34 5.45 109000.0 5.45
2020-08-07 5.47 5.07 5.2 5.28 165200.0 5.28
2020-08-06 5.25 5.04 5.21 5.19 100300.0 5.19
2020-08-05 5.2 5.02 5.2 5.16 122600.0 5.16
2020-08-04 5.34 5.07 5.31 5.13 97200.0 5.13
2020-08-03 5.31 5.16 5.18 5.29 142600.0 5.29
2020-07-31 5.33 5.05 5.28 5.17 111700.0 5.17
2020-07-30 5.35 5.02 5.11 5.29 86800.0 5.29
2020-07-29 5.25 5.07 5.22 5.18 186900.0 5.18
2020-07-28 5.25 4.99 5.05 5.21 141100.0 5.21
2020-07-27 5.1 4.95 5.1 5.05 108200.0 5.05
2020-07-24 5.09 4.92 5.04 5.05 117100.0 5.05
2020-07-23 5.14 4.94 5.06 5.1 113200.0 5.1
2020-07-22 5.55 4.97 5.54 5.1 213500.0 5.1
2020-07-21 5.81 4.98 4.98 5.54 417100.0 5.54
2020-07-20 5.04 4.85 4.9 4.9 264000.0 4.9
2020-07-17 5.03 4.81 4.95 4.85 237000.0 4.85
2020-07-16 5.04 4.95 4.97 5.0 162700.0 5.0
2020-07-15 5.34 4.84 5.2 4.98 251800.0 4.98
2020-07-14 4.97 4.78 4.96 4.92 169500.0 4.92
2020-07-13 5.07 4.93 5.07 4.95 204500.0 4.95
2020-07-10 5.21 4.91 5.02 4.99 129500.0 4.99
2020-07-09 5.24 4.95 5.24 4.98 164700.0 4.98
2020-07-08 5.39 5.12 5.39 5.24 151000.0 5.24
2020-07-07 5.62 5.35 5.5 5.36 117600.0 5.36
2020-07-06 5.93 5.42 5.79 5.52 120800.0 5.52
2020-07-02 6.02 5.62 6.02 5.72 83600.0 5.72
2020-07-01 6.13 5.77 6.12 5.89 123000.0 5.89
2020-06-30 6.15 5.75 6.08 6.08 157500.0 6.08
2020-06-29 6.27 5.97 6.15 6.08 72800.0 6.08
2020-06-26 6.71 5.93 6.52 6.1 145700.0 6.1
2020-06-25 6.79 6.34 6.34 6.53 69500.0 6.53
2020-06-24 6.56 6.08 6.46 6.41 158600.0 6.41
2020-06-23 7.0 6.17 6.17 6.46 142200.0 6.46
2020-06-22 6.46 6.2 6.46 6.27 97300.0 6.27
2020-06-19 6.67 5.97 6.28 6.45 229100.0 6.45
2020-06-18 6.28 5.55 5.67 6.26 141000.0 6.26
2020-06-17 5.91 5.5 5.55 5.71 118500.0 5.71
2020-06-16 5.79 5.42 5.59 5.53 111600.0 5.53
2020-06-15 5.65 5.07 5.22 5.54 138200.0 5.54
2020-06-12 5.58 5.18 5.45 5.25 263700.0 5.25
2020-06-11 5.82 5.2 5.82 5.32 178200.0 5.32
2020-06-10 5.83 5.58 5.65 5.82 122900.0 5.82
2020-06-09 5.75 5.4 5.75 5.6 163000.0 5.6
2020-06-08 5.77 5.26 5.36 5.73 170000.0 5.73
2020-06-05 5.42 5.26 5.34 5.33 100400.0 5.33
2020-06-04 5.42 5.24 5.28 5.3 55200.0 5.3
2020-06-03 5.42 5.22 5.36 5.32 108400.0 5.32
2020-06-02 5.36 5.18 5.29 5.33 186900.0 5.33
2020-06-01 5.62 5.18 5.55 5.22 216100.0 5.22
2020-05-29 5.63 5.43 5.57 5.56 101700.0 5.56
2020-05-28 5.68 5.45 5.6 5.6 76400.0 5.6
2020-05-27 5.61 5.2 5.5 5.54 183300.0 5.54
2020-05-26 5.59 5.25 5.38 5.33 167800.0 5.33
2020-05-22 5.5 5.2 5.43 5.26 75200.0 5.26
2020-05-21 5.7 5.37 5.61 5.45 58200.0 5.45
2020-05-20 5.74 5.39 5.4 5.63 85000.0 5.63
2020-05-19 5.84 5.37 5.84 5.38 167600.0 5.38
2020-05-18 6.13 5.72 5.72 5.87 165500.0 5.87
2020-05-15 5.7 5.08 5.08 5.56 194500.0 5.56
2020-05-14 5.22 5.08 5.11 5.14 209200.0 5.14
2020-05-13 5.55 5.09 5.51 5.1 228800.0 5.1
2020-05-12 5.8 5.51 5.65 5.55 121800.0 5.55
2020-05-11 5.68 5.1 5.15 5.59 172700.0 5.59
2020-05-08 5.38 5.03 5.3 5.11 225400.0 5.11
2020-05-07 5.9 5.22 5.55 5.31 159000.0 5.31
2020-05-06 5.5 5.0 5.0 5.48 251800.0 5.48
2020-05-05 5.1 4.86 5.03 4.92 78100.0 4.92
2020-05-04 5.15 4.77 4.9 4.94 100700.0 4.94
2020-05-01 4.95 4.7 4.9 4.89 257000.0 4.89
2020-04-30 5.27 4.86 5.22 4.93 150200.0 4.93
2020-04-29 5.4 5.1 5.12 5.31 130100.0 5.31
2020-04-28 5.24 5.01 5.2 5.04 93200.0 5.04
2020-04-27 5.44 5.08 5.32 5.13 152900.0 5.13
2020-04-24 5.37 5.08 5.24 5.31 97200.0 5.31
2020-04-23 5.38 5.07 5.13 5.21 109100.0 5.21
2020-04-22 5.37 4.85 5.24 5.04 142400.0 5.04
2020-04-21 5.55 5.08 5.41 5.19 103700.0 5.19
2020-04-20 5.71 5.1 5.16 5.55 328100.0 5.55
2020-04-17 5.23 5.03 5.18 5.07 133800.0 5.07
2020-04-16 5.11 4.86 4.99 5.05 154300.0 5.05
2020-04-15 5.05 4.64 4.85 4.97 104700.0 4.97
2020-04-14 5.45 4.77 5.38 4.85 316500.0 4.85
2020-04-13 5.24 4.77 4.81 5.18 168000.0 5.18
2020-04-09 5.05 4.7 5.0 4.79 203600.0 4.79
2020-04-08 5.0 4.67 4.79 4.84 159600.0 4.84
2020-04-07 4.93 4.52 4.85 4.64 187400.0 4.64
2020-04-06 5.15 4.66 4.78 4.7 236600.0 4.7
2020-04-03 5.21 4.46 4.99 4.5 259300.0 4.5
2020-04-02 5.32 4.93 5.14 5.0 342200.0 5.0
2020-04-01 5.58 5.06 5.5 5.14 391100.0 5.14
2020-03-31 5.99 5.0 5.61 5.49 998500.0 5.49
2020-03-30 7.54 6.63 7.33 6.88 284800.0 6.88
2020-03-27 7.54 6.06 6.06 7.18 250800.0 7.18
2020-03-26 6.58 5.85 6.0 6.57 168900.0 6.57
2020-03-25 6.59 5.75 6.41 5.95 143600.0 5.95
2020-03-24 6.55 5.89 5.91 6.29 187500.0 6.29
2020-03-23 5.82 5.4 5.43 5.61 130300.0 5.61
2020-03-20 6.0 5.27 5.77 5.35 148900.0 5.35
2020-03-19 6.13 5.52 5.52 5.61 191400.0 5.61
2020-03-18 5.76 5.09 5.65 5.53 368300.0 5.53
2020-03-17 6.11 5.1 5.55 5.56 192000.0 5.56
2020-03-16 5.6 4.83 4.97 5.25 297900.0 5.25
2020-03-13 6.35 5.31 5.95 5.87 198900.0 5.87
2020-03-12 6.66 5.7 6.52 5.7 262800.0 5.7
2020-03-11 7.25 6.69 7.14 7.0 306900.0 7.0
2020-03-10 7.7 7.07 7.67 7.26 179300.0 7.26
2020-03-09 7.61 7.14 7.5 7.28 211400.0 7.28
2020-03-06 8.69 7.83 8.18 7.95 206300.0 7.95
2020-03-05 8.69 7.94 8.0 8.47 159700.0 8.47
2020-03-04 8.53 8.06 8.41 8.2 149800.0 8.2
2020-03-03 8.62 7.83 8.41 8.25 214400.0 8.25
2020-03-02 8.33 7.2 7.2 8.31 283800.0 8.31
2020-02-28 7.23 6.6 6.75 7.09 284700.0 7.09
2020-02-27 7.45 6.87 7.19 6.9 197000.0 6.9
2020-02-26 7.98 7.2 7.86 7.46 205900.0 7.46
2020-02-25 8.65 7.51 8.65 7.72 274800.0 7.72
2020-02-24 8.79 8.18 8.75 8.46 191400.0 8.46
2020-02-21 9.27 8.96 9.12 9.04 168500.0 9.04
2020-02-20 9.17 8.63 8.77 9.12 334300.0 9.12
2020-02-19 9.18 8.64 9.09 8.67 138000.0 8.67
2020-02-18 9.43 8.5 8.55 9.04 323800.0 9.04