Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Qualigen Therapeutics, Inc. (QLGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5645-0.0175 (-3.01%)
At close: 04:00PM EDT
0.5650 +0.00 (+0.09%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.58000.61000.56500.56500.5650182,200
Jun 23, 20220.55000.60000.54900.58200.5820125,200
Jun 22, 20220.59700.59700.55600.55600.5560141,700
Jun 21, 20220.57500.61100.56600.56600.5660197,300
Jun 17, 20220.56000.62000.56000.57100.5710126,900
Jun 16, 20220.60000.63500.58000.58000.5800172,700
Jun 15, 20220.56300.65000.55700.60600.6060418,800
Jun 14, 20220.58000.62500.57200.58000.5800204,300
Jun 13, 20220.60000.62500.55100.56200.5620201,400
Jun 10, 20220.62500.62500.57000.61000.6100102,100
Jun 09, 20220.58500.61600.58500.59800.5980137,300
Jun 08, 20220.61000.62000.58500.60000.6000119,400
Jun 07, 20220.60100.62800.58100.59400.5940244,500
Jun 06, 20220.59000.64600.57500.61000.6100760,600
Jun 03, 20220.60100.60900.56500.58300.583063,800
Jun 02, 20220.56900.62000.56900.59000.5900426,600
Jun 01, 20220.56800.57800.55000.56000.560086,200
May 31, 20220.56700.56800.54500.56100.561084,300
May 27, 20220.55000.56000.52500.54500.5450212,900
May 26, 20220.53000.54100.51000.52700.527082,200
May 25, 20220.51000.55000.50200.51400.514055,300
May 24, 20220.52000.54000.50100.54000.540075,200
May 23, 20220.50000.54000.50000.53200.532088,400
May 20, 20220.53000.53100.49000.51000.510085,800
May 19, 20220.50300.53000.49000.52000.520074,600
May 18, 20220.54200.54900.48000.50500.5050123,900
May 17, 20220.53300.56000.48100.52200.5220252,500
May 16, 20220.55600.55600.52100.53200.532086,100
May 13, 20220.52000.58600.50000.54300.5430502,000
May 12, 20220.46000.50800.46000.50500.5050283,700
May 11, 20220.50000.52200.45000.45500.4550402,800
May 10, 20220.54400.54400.50000.51000.5100218,400
May 09, 20220.54000.54600.50000.50300.5030253,400
May 06, 20220.55900.57900.53000.54200.5420124,000
May 05, 20220.58000.58000.54200.54400.5440105,200
May 04, 20220.57000.59000.55000.57100.5710205,100
May 03, 20220.55200.59000.55100.56700.5670184,200
May 02, 20220.56600.59000.53000.55200.5520227,700
Apr 29, 20220.59000.59000.54900.57000.5700373,400
Apr 28, 20220.58500.60100.58000.59000.5900112,400
Apr 27, 20220.59700.61000.58500.59200.5920129,600
Apr 26, 20220.61500.61500.58000.58300.5830287,600
Apr 25, 20220.60600.66000.59000.61500.61501,633,600
Apr 22, 20220.61000.63000.59000.59600.5960273,900
Apr 21, 20220.63000.65000.60000.61000.6100262,700
Apr 20, 20220.62100.65900.61800.62500.6250588,300
Apr 19, 20220.62900.70500.62100.66300.66301,368,500
Apr 18, 20220.72400.75000.62200.63300.63302,164,400
Apr 14, 20220.76900.85000.70500.72600.72602,293,000
Apr 13, 20220.86400.89000.70200.76900.76903,588,300
Apr 12, 20220.58301.52000.58300.92700.927050,845,500
Apr 11, 20220.58000.61300.58000.61000.610067,000
Apr 08, 20220.60300.61800.58000.59500.5950177,700
Apr 07, 20220.61600.64000.60200.62100.6210132,000
Apr 06, 20220.64200.65000.61000.61600.6160149,700
Apr 05, 20220.65500.66000.63000.63600.6360148,200
Apr 04, 20220.63300.65100.63200.63500.635085,700
Apr 01, 20220.66600.66800.63500.65100.6510119,200
Mar 31, 20220.68500.68500.63000.66000.6600115,800
Mar 30, 20220.66400.69500.65100.67300.6730111,400
Mar 29, 20220.67000.72700.65000.67200.6720557,800
Mar 28, 20220.68000.70000.65000.68000.6800178,000
Mar 25, 20220.65200.68900.63000.67500.6750150,900
Mar 24, 20220.66400.66400.61000.65200.6520199,800
Mar 23, 20220.67000.67700.63300.66000.6600189,600
Mar 22, 20220.66000.69500.63000.67200.6720299,000
Mar 21, 20220.63000.65000.62000.62200.6220152,500
Mar 18, 20220.60200.64500.60200.60300.6030364,400
Mar 17, 20220.62400.64500.60000.61700.6170108,700
Mar 16, 20220.57800.62000.57700.61000.6100387,400
Mar 15, 20220.58000.59200.56400.57000.5700187,000
Mar 14, 20220.60000.60100.54000.55000.5500156,800
Mar 11, 20220.59700.62000.56000.60000.6000197,900
Mar 10, 20220.60100.63000.60100.61000.610091,200
Mar 09, 20220.59000.62500.59000.61000.6100153,100
Mar 08, 20220.58600.62500.55300.60000.6000235,800
Mar 07, 20220.61000.61900.57400.58000.5800238,700
Mar 04, 20220.60200.62500.60000.61300.6130130,000
Mar 03, 20220.68400.68400.58500.61200.6120443,400
Mar 02, 20220.67000.69000.64100.65200.6520172,900
Mar 01, 20220.65700.69300.64000.67000.6700205,500
Feb 28, 20220.62100.68500.62100.66000.6600202,100
Feb 25, 20220.62000.64000.59000.64000.6400220,600
Feb 24, 20220.58000.61200.47000.60500.6050812,600
Feb 23, 20220.69300.70000.65700.66000.6600257,000
Feb 22, 20220.69700.70000.66200.69000.6900150,200
Feb 18, 20220.71000.73000.70000.70300.7030160,300
Feb 17, 20220.75000.75000.70000.71500.7150250,700
Feb 16, 20220.74900.76900.73000.74900.7490249,500
Feb 15, 20220.73000.76300.72000.73600.7360302,700
Feb 14, 20220.76000.76000.71100.72700.7270303,100
Feb 11, 20220.77100.79500.76000.76000.7600245,800
Feb 10, 20220.76600.82000.76600.78500.7850351,000
Feb 09, 20220.79500.81000.76500.78500.7850494,700
Feb 08, 20220.79500.79500.75300.76000.7600395,700
Feb 07, 20220.82800.84000.77000.80000.8000576,400
Feb 04, 20220.84700.86800.79000.84200.8420248,800
Feb 03, 20220.84000.87000.80000.82100.8210232,300
Feb 02, 20220.89000.91000.80300.84800.8480326,600
Feb 01, 20220.86700.95000.85200.88000.8800241,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement