U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20213.45003.48003.30003.40003.4000932,500
Jan 14, 20213.51003.58003.43003.45003.4500825,300
Jan 13, 20213.64003.67003.39003.54003.54001,218,100
Jan 12, 20213.70003.77003.47503.61003.61001,864,100
Jan 11, 20213.36003.64003.30003.58003.58003,697,300
Jan 08, 20213.18003.33003.08003.27003.27001,335,100
Jan 07, 20213.19003.27003.11003.18003.1800493,700
Jan 06, 20213.26003.31003.05003.07003.0700760,500
Jan 05, 20213.17003.34003.16003.27003.2700769,500
Jan 04, 20213.01003.24002.96203.15003.1500876,000
Dec 31, 20203.10003.11002.97503.01003.0100786,500
Dec 30, 20203.08003.19903.00003.08003.0800928,900
Dec 29, 20203.13003.16002.87003.01003.01001,770,100
Dec 28, 20203.22003.25003.11003.13003.13001,372,000
Dec 24, 20203.31003.33003.15003.20003.20001,118,400
Dec 23, 20203.36003.42603.25003.33003.3300950,500
Dec 22, 20203.44003.44003.25003.42003.42001,330,200
Dec 21, 20203.38003.44003.33003.37003.3700696,600
Dec 18, 20203.47003.52003.33003.33003.33001,793,800
Dec 17, 20203.65003.65003.44503.49003.49001,647,900
Dec 16, 20203.80004.01103.60003.64003.64003,650,800
Dec 15, 20203.64604.66003.58004.07004.070014,236,500
Dec 14, 20203.84003.86003.52003.54003.5400947,000
Dec 11, 20204.00004.02003.78003.83003.83001,014,800
Dec 10, 20204.09004.14003.73904.09004.09002,787,200
Dec 09, 20203.60003.97003.37003.90003.90002,844,200
Dec 08, 20203.52003.70003.43003.60003.6000920,200
Dec 07, 20203.60003.61403.42003.52003.5200624,200
Dec 04, 20203.41003.57003.34003.56003.5600911,300
Dec 03, 20203.35003.44003.33003.44003.4400472,200
Dec 02, 20203.41003.48003.30003.35003.3500534,200
Dec 01, 20203.48003.53003.38003.43003.4300595,800
Nov 30, 20203.63003.64003.41003.48003.4800540,900
Nov 27, 20203.47003.70003.47003.55003.5500641,100
Nov 25, 20203.30003.47003.25003.46003.4600660,400
Nov 24, 20203.33003.37003.16003.30003.30001,151,600
Nov 23, 20203.60003.60003.30003.34003.3400959,600
Nov 20, 20203.64503.67003.51503.54003.5400358,800
Nov 19, 20203.70003.72503.56003.64003.6400353,500
Nov 18, 20203.63003.84003.60003.65003.6500545,100
Nov 17, 20203.49003.58003.38003.55003.5500483,500
Nov 16, 20203.41003.50003.36003.46003.4600410,600
Nov 13, 20203.21003.53003.18003.44003.4400871,600
Nov 12, 20203.60003.70003.47003.49003.4900670,200
Nov 11, 20203.40003.67003.29003.59003.5900830,500
Nov 10, 20203.65003.68003.29103.38003.38001,096,300
Nov 09, 20203.80003.87003.52003.58003.58001,081,000
Nov 06, 20203.89003.94003.82003.88003.8800652,500
Nov 05, 20203.92004.02003.88003.92003.9200472,800
Nov 04, 20204.00004.03003.87003.87003.8700353,900
Nov 03, 20203.92004.04003.85004.03004.0300473,800
Nov 02, 20203.87003.96003.85003.90003.9000326,800
Oct 30, 20203.98003.98003.76003.84003.8400538,100
Oct 29, 20203.99004.09003.91003.97003.9700553,300
Oct 28, 20204.05004.25003.86004.04004.04001,442,600
Oct 27, 20204.19004.22004.05704.08004.0800479,200
Oct 26, 20204.37004.43004.16504.20004.2000643,300
Oct 23, 20204.41004.45004.33004.42004.4200196,300
Oct 22, 20204.29004.50004.21004.43004.4300548,500
Oct 21, 20204.46004.54004.32004.35004.3500597,400
Oct 20, 20204.57004.60004.38004.45004.4500575,200
Oct 19, 20204.69004.75004.56004.56004.5600541,100
Oct 16, 20204.66004.78004.62004.73004.7300526,400
Oct 15, 20204.71004.79004.65004.74004.7400527,900
Oct 14, 20205.06005.06004.86004.87004.8700368,400
Oct 13, 20204.94005.08004.77005.02005.0200443,400
Oct 12, 20204.98005.02004.85004.90004.9000639,000
Oct 09, 20205.16005.18004.92005.07005.07001,543,000
Oct 08, 20205.41005.46005.19005.23005.23001,187,500
Oct 07, 20205.20005.47005.08505.21005.2100996,500
Oct 06, 20205.05005.43004.95005.31005.31001,781,800
Oct 05, 20204.81005.03004.76005.00005.00001,146,100
Oct 02, 20204.65004.82004.53004.78004.7800648,300
Oct 01, 20204.91004.93104.72004.84004.8400661,200
Sep 30, 20204.88004.95004.73004.95004.9500792,600
Sep 29, 20204.71005.00004.58004.88004.88001,101,400
Sep 28, 20204.54004.88004.50004.75004.7500665,400
Sep 25, 20204.37004.62004.37004.47004.4700415,800
Sep 24, 20204.61004.69804.37004.40004.4000997,200
Sep 23, 20205.04005.17004.75004.93004.93001,121,000
Sep 22, 20205.15005.15004.80005.04005.0400856,000
Sep 21, 20204.65005.19004.55005.14505.14501,657,000
Sep 18, 20204.50004.78004.40004.72004.72001,246,300
Sep 17, 20204.73004.85004.45004.55004.5500856,000
Sep 16, 20204.33004.79004.27004.69004.69001,398,600
Sep 15, 20204.40004.45004.18004.29004.2900821,300
Sep 14, 20204.50004.57004.26004.43004.4300610,700
Sep 11, 20204.18004.53004.14004.49004.4900578,200
Sep 10, 20204.26004.32004.12004.28004.2800595,200
Sep 09, 20204.03904.43903.92004.27004.2700947,700
Sep 08, 20203.97004.10003.86003.99003.9900580,700
Sep 04, 20204.08004.18003.78504.08004.0800794,500
Sep 03, 20204.38004.46004.06004.20004.2000855,300
Sep 02, 20204.71004.72504.37004.53004.5300964,000
Sep 01, 20204.86004.86004.71004.77004.7700548,300
Aug 31, 20204.85004.93004.76004.81004.8100580,900
Aug 28, 20204.65005.03004.60004.93004.9300931,700
Aug 27, 20204.95004.95004.57004.70004.7000910,200
Aug 26, 20204.93005.04004.80004.97004.9700780,300
Aug 25, 20204.76005.11004.52004.98004.98001,582,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...