Qualigen Therapeutics, Inc. (QLGN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4000-0.0500 (-1.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 3.4500 | 3.4800 | 3.3000 | 3.4000 | 3.4000 | 932,500 |
| Jan 14, 2021 | 3.5100 | 3.5800 | 3.4300 | 3.4500 | 3.4500 | 825,300 |
| Jan 13, 2021 | 3.6400 | 3.6700 | 3.3900 | 3.5400 | 3.5400 | 1,218,100 |
| Jan 12, 2021 | 3.7000 | 3.7700 | 3.4750 | 3.6100 | 3.6100 | 1,864,100 |
| Jan 11, 2021 | 3.3600 | 3.6400 | 3.3000 | 3.5800 | 3.5800 | 3,697,300 |
| Jan 08, 2021 | 3.1800 | 3.3300 | 3.0800 | 3.2700 | 3.2700 | 1,335,100 |
| Jan 07, 2021 | 3.1900 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 493,700 |
| Jan 06, 2021 | 3.2600 | 3.3100 | 3.0500 | 3.0700 | 3.0700 | 760,500 |
| Jan 05, 2021 | 3.1700 | 3.3400 | 3.1600 | 3.2700 | 3.2700 | 769,500 |
| Jan 04, 2021 | 3.0100 | 3.2400 | 2.9620 | 3.1500 | 3.1500 | 876,000 |
| Dec 31, 2020 | 3.1000 | 3.1100 | 2.9750 | 3.0100 | 3.0100 | 786,500 |
| Dec 30, 2020 | 3.0800 | 3.1990 | 3.0000 | 3.0800 | 3.0800 | 928,900 |
| Dec 29, 2020 | 3.1300 | 3.1600 | 2.8700 | 3.0100 | 3.0100 | 1,770,100 |
| Dec 28, 2020 | 3.2200 | 3.2500 | 3.1100 | 3.1300 | 3.1300 | 1,372,000 |
| Dec 24, 2020 | 3.3100 | 3.3300 | 3.1500 | 3.2000 | 3.2000 | 1,118,400 |
| Dec 23, 2020 | 3.3600 | 3.4260 | 3.2500 | 3.3300 | 3.3300 | 950,500 |
| Dec 22, 2020 | 3.4400 | 3.4400 | 3.2500 | 3.4200 | 3.4200 | 1,330,200 |
| Dec 21, 2020 | 3.3800 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 696,600 |
| Dec 18, 2020 | 3.4700 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 1,793,800 |
| Dec 17, 2020 | 3.6500 | 3.6500 | 3.4450 | 3.4900 | 3.4900 | 1,647,900 |
| Dec 16, 2020 | 3.8000 | 4.0110 | 3.6000 | 3.6400 | 3.6400 | 3,650,800 |
| Dec 15, 2020 | 3.6460 | 4.6600 | 3.5800 | 4.0700 | 4.0700 | 14,236,500 |
| Dec 14, 2020 | 3.8400 | 3.8600 | 3.5200 | 3.5400 | 3.5400 | 947,000 |
| Dec 11, 2020 | 4.0000 | 4.0200 | 3.7800 | 3.8300 | 3.8300 | 1,014,800 |
| Dec 10, 2020 | 4.0900 | 4.1400 | 3.7390 | 4.0900 | 4.0900 | 2,787,200 |
| Dec 09, 2020 | 3.6000 | 3.9700 | 3.3700 | 3.9000 | 3.9000 | 2,844,200 |
| Dec 08, 2020 | 3.5200 | 3.7000 | 3.4300 | 3.6000 | 3.6000 | 920,200 |
| Dec 07, 2020 | 3.6000 | 3.6140 | 3.4200 | 3.5200 | 3.5200 | 624,200 |
| Dec 04, 2020 | 3.4100 | 3.5700 | 3.3400 | 3.5600 | 3.5600 | 911,300 |
| Dec 03, 2020 | 3.3500 | 3.4400 | 3.3300 | 3.4400 | 3.4400 | 472,200 |
| Dec 02, 2020 | 3.4100 | 3.4800 | 3.3000 | 3.3500 | 3.3500 | 534,200 |
| Dec 01, 2020 | 3.4800 | 3.5300 | 3.3800 | 3.4300 | 3.4300 | 595,800 |
| Nov 30, 2020 | 3.6300 | 3.6400 | 3.4100 | 3.4800 | 3.4800 | 540,900 |
| Nov 27, 2020 | 3.4700 | 3.7000 | 3.4700 | 3.5500 | 3.5500 | 641,100 |
| Nov 25, 2020 | 3.3000 | 3.4700 | 3.2500 | 3.4600 | 3.4600 | 660,400 |
| Nov 24, 2020 | 3.3300 | 3.3700 | 3.1600 | 3.3000 | 3.3000 | 1,151,600 |
| Nov 23, 2020 | 3.6000 | 3.6000 | 3.3000 | 3.3400 | 3.3400 | 959,600 |
| Nov 20, 2020 | 3.6450 | 3.6700 | 3.5150 | 3.5400 | 3.5400 | 358,800 |
| Nov 19, 2020 | 3.7000 | 3.7250 | 3.5600 | 3.6400 | 3.6400 | 353,500 |
| Nov 18, 2020 | 3.6300 | 3.8400 | 3.6000 | 3.6500 | 3.6500 | 545,100 |
| Nov 17, 2020 | 3.4900 | 3.5800 | 3.3800 | 3.5500 | 3.5500 | 483,500 |
| Nov 16, 2020 | 3.4100 | 3.5000 | 3.3600 | 3.4600 | 3.4600 | 410,600 |
| Nov 13, 2020 | 3.2100 | 3.5300 | 3.1800 | 3.4400 | 3.4400 | 871,600 |
| Nov 12, 2020 | 3.6000 | 3.7000 | 3.4700 | 3.4900 | 3.4900 | 670,200 |
| Nov 11, 2020 | 3.4000 | 3.6700 | 3.2900 | 3.5900 | 3.5900 | 830,500 |
| Nov 10, 2020 | 3.6500 | 3.6800 | 3.2910 | 3.3800 | 3.3800 | 1,096,300 |
| Nov 09, 2020 | 3.8000 | 3.8700 | 3.5200 | 3.5800 | 3.5800 | 1,081,000 |
| Nov 06, 2020 | 3.8900 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 652,500 |
| Nov 05, 2020 | 3.9200 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 472,800 |
| Nov 04, 2020 | 4.0000 | 4.0300 | 3.8700 | 3.8700 | 3.8700 | 353,900 |
| Nov 03, 2020 | 3.9200 | 4.0400 | 3.8500 | 4.0300 | 4.0300 | 473,800 |
| Nov 02, 2020 | 3.8700 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 326,800 |
| Oct 30, 2020 | 3.9800 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 538,100 |
| Oct 29, 2020 | 3.9900 | 4.0900 | 3.9100 | 3.9700 | 3.9700 | 553,300 |
| Oct 28, 2020 | 4.0500 | 4.2500 | 3.8600 | 4.0400 | 4.0400 | 1,442,600 |
| Oct 27, 2020 | 4.1900 | 4.2200 | 4.0570 | 4.0800 | 4.0800 | 479,200 |
| Oct 26, 2020 | 4.3700 | 4.4300 | 4.1650 | 4.2000 | 4.2000 | 643,300 |
| Oct 23, 2020 | 4.4100 | 4.4500 | 4.3300 | 4.4200 | 4.4200 | 196,300 |
| Oct 22, 2020 | 4.2900 | 4.5000 | 4.2100 | 4.4300 | 4.4300 | 548,500 |
| Oct 21, 2020 | 4.4600 | 4.5400 | 4.3200 | 4.3500 | 4.3500 | 597,400 |
| Oct 20, 2020 | 4.5700 | 4.6000 | 4.3800 | 4.4500 | 4.4500 | 575,200 |
| Oct 19, 2020 | 4.6900 | 4.7500 | 4.5600 | 4.5600 | 4.5600 | 541,100 |
| Oct 16, 2020 | 4.6600 | 4.7800 | 4.6200 | 4.7300 | 4.7300 | 526,400 |
| Oct 15, 2020 | 4.7100 | 4.7900 | 4.6500 | 4.7400 | 4.7400 | 527,900 |
| Oct 14, 2020 | 5.0600 | 5.0600 | 4.8600 | 4.8700 | 4.8700 | 368,400 |
| Oct 13, 2020 | 4.9400 | 5.0800 | 4.7700 | 5.0200 | 5.0200 | 443,400 |
| Oct 12, 2020 | 4.9800 | 5.0200 | 4.8500 | 4.9000 | 4.9000 | 639,000 |
| Oct 09, 2020 | 5.1600 | 5.1800 | 4.9200 | 5.0700 | 5.0700 | 1,543,000 |
| Oct 08, 2020 | 5.4100 | 5.4600 | 5.1900 | 5.2300 | 5.2300 | 1,187,500 |
| Oct 07, 2020 | 5.2000 | 5.4700 | 5.0850 | 5.2100 | 5.2100 | 996,500 |
| Oct 06, 2020 | 5.0500 | 5.4300 | 4.9500 | 5.3100 | 5.3100 | 1,781,800 |
| Oct 05, 2020 | 4.8100 | 5.0300 | 4.7600 | 5.0000 | 5.0000 | 1,146,100 |
| Oct 02, 2020 | 4.6500 | 4.8200 | 4.5300 | 4.7800 | 4.7800 | 648,300 |
| Oct 01, 2020 | 4.9100 | 4.9310 | 4.7200 | 4.8400 | 4.8400 | 661,200 |
| Sep 30, 2020 | 4.8800 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 792,600 |
| Sep 29, 2020 | 4.7100 | 5.0000 | 4.5800 | 4.8800 | 4.8800 | 1,101,400 |
| Sep 28, 2020 | 4.5400 | 4.8800 | 4.5000 | 4.7500 | 4.7500 | 665,400 |
| Sep 25, 2020 | 4.3700 | 4.6200 | 4.3700 | 4.4700 | 4.4700 | 415,800 |
| Sep 24, 2020 | 4.6100 | 4.6980 | 4.3700 | 4.4000 | 4.4000 | 997,200 |
| Sep 23, 2020 | 5.0400 | 5.1700 | 4.7500 | 4.9300 | 4.9300 | 1,121,000 |
| Sep 22, 2020 | 5.1500 | 5.1500 | 4.8000 | 5.0400 | 5.0400 | 856,000 |
| Sep 21, 2020 | 4.6500 | 5.1900 | 4.5500 | 5.1450 | 5.1450 | 1,657,000 |
| Sep 18, 2020 | 4.5000 | 4.7800 | 4.4000 | 4.7200 | 4.7200 | 1,246,300 |
| Sep 17, 2020 | 4.7300 | 4.8500 | 4.4500 | 4.5500 | 4.5500 | 856,000 |
| Sep 16, 2020 | 4.3300 | 4.7900 | 4.2700 | 4.6900 | 4.6900 | 1,398,600 |
| Sep 15, 2020 | 4.4000 | 4.4500 | 4.1800 | 4.2900 | 4.2900 | 821,300 |
| Sep 14, 2020 | 4.5000 | 4.5700 | 4.2600 | 4.4300 | 4.4300 | 610,700 |
| Sep 11, 2020 | 4.1800 | 4.5300 | 4.1400 | 4.4900 | 4.4900 | 578,200 |
| Sep 10, 2020 | 4.2600 | 4.3200 | 4.1200 | 4.2800 | 4.2800 | 595,200 |
| Sep 09, 2020 | 4.0390 | 4.4390 | 3.9200 | 4.2700 | 4.2700 | 947,700 |
| Sep 08, 2020 | 3.9700 | 4.1000 | 3.8600 | 3.9900 | 3.9900 | 580,700 |
| Sep 04, 2020 | 4.0800 | 4.1800 | 3.7850 | 4.0800 | 4.0800 | 794,500 |
| Sep 03, 2020 | 4.3800 | 4.4600 | 4.0600 | 4.2000 | 4.2000 | 855,300 |
| Sep 02, 2020 | 4.7100 | 4.7250 | 4.3700 | 4.5300 | 4.5300 | 964,000 |
| Sep 01, 2020 | 4.8600 | 4.8600 | 4.7100 | 4.7700 | 4.7700 | 548,300 |
| Aug 31, 2020 | 4.8500 | 4.9300 | 4.7600 | 4.8100 | 4.8100 | 580,900 |
| Aug 28, 2020 | 4.6500 | 5.0300 | 4.6000 | 4.9300 | 4.9300 | 931,700 |
| Aug 27, 2020 | 4.9500 | 4.9500 | 4.5700 | 4.7000 | 4.7000 | 910,200 |
| Aug 26, 2020 | 4.9300 | 5.0400 | 4.8000 | 4.9700 | 4.9700 | 780,300 |
| Aug 25, 2020 | 4.7600 | 5.1100 | 4.5200 | 4.9800 | 4.9800 | 1,582,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
