Italia markets closed

ProQR Therapeutics N.V. (PRQR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9400-0,0200 (-1,02%)
Alla chiusura: 04:00PM EDT
1,9800 +0,04 (+2,06%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,95001,99001,93001,94001,940050.800
25 apr 20241,97002,03301,84001,96001,9600239.000
24 apr 20242,02002,04001,97002,01002,010036.400
23 apr 20242,01002,12001,99002,02002,0200185.500
22 apr 20241,99002,10001,97002,00002,0000113.100
19 apr 20241,90002,07001,86501,99001,9900133.000
18 apr 20241,94002,05001,81001,86001,8600182.700
17 apr 20242,00002,04001,86001,90001,9000197.900
16 apr 20242,00002,07001,91002,00002,0000220.000
15 apr 20242,20002,20001,91002,04502,0450319.400
12 apr 20242,23002,31002,11002,20002,2000132.100
11 apr 20242,29002,31002,25002,30002,300035.700
10 apr 20242,27002,39002,25002,26002,2600308.100
09 apr 20242,15002,46002,14802,39002,3900211.400
08 apr 20242,20002,25002,13002,13002,1300254.800
05 apr 20242,16002,22002,13002,21002,210085.400
04 apr 20242,12002,20002,11502,18002,1800113.400
03 apr 20242,09002,18002,08002,12502,125073.500
02 apr 20242,14002,21002,05002,10002,1000137.300
01 apr 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 gen 20242,13002,29002,13002,17002,1700183.800
30 gen 20242,11002,20002,02002,16002,1600193.800
29 gen 20242,04002,12001,95002,09002,0900383.400
26 gen 20242,06002,16002,06002,08002,0800103.300
25 gen 20242,15002,22002,07002,09002,0900176.000
24 gen 20241,98002,25001,98002,09002,0900252.400
23 gen 20241,90002,04501,90002,01002,0100242.800
22 gen 20241,84002,07001,70001,94001,9400904.200
19 gen 20242,17002,23002,05002,08002,0800405.400
18 gen 20242,82002,82002,06002,12002,12001.497.200
17 gen 20242,48003,29002,48002,85002,85003.390.100
16 gen 20242,24002,53002,22002,50002,5000720.600
12 gen 20242,02002,23001,99002,23002,2300325.300
11 gen 20241,93002,04001,93002,01002,0100165.700
10 gen 20241,96002,04001,88001,98001,9800159.100
09 gen 20242,00002,05001,94001,98001,9800105.500
08 gen 20242,02002,07001,93501,99001,9900202.100
05 gen 20242,03002,06002,00002,02502,025087.900
04 gen 20242,04002,10001,98002,00002,0000143.500
03 gen 20242,08002,12002,01002,04002,0400114.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...