Other OTC - Delayed Quote • USD
QSAM Biosciences, Inc. (QSAM)
At close: April 26 at 3:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.09 | 8.39 | 7.90 | 8.00 | 8.00 | 18,900 |
| Apr 25, 2024 | 8.33 | 8.33 | 7.85 | 8.09 | 8.09 | 23,300 |
| Apr 24, 2024 | 8.34 | 8.34 | 8.20 | 8.25 | 8.25 | 13,400 |
| Apr 23, 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 3,000 |
| Apr 22, 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 3,200 |
| Apr 19, 2024 | 7.80 | 8.05 | 7.75 | 8.05 | 8.05 | 8,300 |
| Apr 18, 2024 | 7.56 | 7.88 | 7.47 | 7.78 | 7.78 | 12,100 |
| Apr 17, 2024 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 3,700 |
| Apr 16, 2024 | 7.40 | 7.40 | 7.29 | 7.40 | 7.40 | 4,100 |
| Apr 15, 2024 | 7.30 | 7.40 | 7.29 | 7.40 | 7.40 | 3,800 |
| Apr 12, 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 10,400 |
| Apr 11, 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 7,200 |
| Apr 10, 2024 | 7.30 | 7.30 | 7.22 | 7.25 | 7.25 | 1,600 |
| Apr 9, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
| Apr 8, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
| Apr 5, 2024 | 7.38 | 7.45 | 7.25 | 7.45 | 7.45 | 9,700 |
| Apr 4, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 4,000 |
| Apr 3, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 100 |
| Apr 2, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
| Apr 1, 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 1,000 |
| Mar 28, 2024 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 900 |
| Mar 27, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 400 |
| Mar 26, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 1,500 |
| Mar 25, 2024 | 7.47 | 7.74 | 7.47 | 7.60 | 7.60 | 2,000 |
| Mar 22, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 300 |
| Mar 21, 2024 | 7.56 | 7.60 | 7.50 | 7.60 | 7.60 | 15,400 |
| Mar 20, 2024 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 17,400 |
| Mar 19, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 100 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 7,200 |
| Mar 15, 2024 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 5,400 |
| Mar 14, 2024 | 6.65 | 6.85 | 6.65 | 6.80 | 6.80 | 1,300 |
| Mar 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 100 |
| Mar 12, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 900 |
| Mar 11, 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 800 |
| Mar 8, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 100 |
| Mar 7, 2024 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | 700 |
| Mar 6, 2024 | 6.76 | 6.85 | 6.76 | 6.85 | 6.85 | 900 |
| Mar 5, 2024 | 6.82 | 6.90 | 6.77 | 6.78 | 6.78 | 12,300 |
| Mar 4, 2024 | 6.88 | 7.00 | 6.80 | 6.85 | 6.85 | 5,100 |
| Mar 1, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1,100 |
| Feb 29, 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 28,400 |
| Feb 28, 2024 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | 7,400 |
| Feb 27, 2024 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 17,800 |
| Feb 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,700 |
| Feb 23, 2024 | 6.50 | 6.50 | 6.26 | 6.44 | 6.44 | 10,700 |
| Feb 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4,700 |
| Feb 21, 2024 | 6.50 | 6.50 | 6.39 | 6.50 | 6.50 | 2,000 |
| Feb 20, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 400 |
| Feb 16, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 6,200 |
| Feb 15, 2024 | 6.54 | 6.54 | 6.45 | 6.50 | 6.50 | 4,700 |
| Feb 14, 2024 | 6.55 | 6.58 | 6.52 | 6.58 | 6.58 | 8,500 |
| Feb 13, 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 7,400 |
| Feb 12, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 19,400 |
| Feb 9, 2024 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | 35,700 |
| Feb 8, 2024 | 6.65 | 7.71 | 6.36 | 6.71 | 6.71 | 124,900 |
| Feb 7, 2024 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 3,800 |
| Feb 6, 2024 | 5.18 | 5.19 | 5.10 | 5.12 | 5.12 | 3,000 |
| Feb 5, 2024 | 5.35 | 5.36 | 5.18 | 5.20 | 5.20 | 16,900 |
| Feb 2, 2024 | 5.30 | 5.39 | 5.30 | 5.35 | 5.35 | 9,900 |
| Feb 1, 2024 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 4,300 |
| Jan 31, 2024 | 5.05 | 5.41 | 5.05 | 5.35 | 5.35 | 26,900 |
| Jan 30, 2024 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | 8,300 |
| Jan 29, 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 4,300 |
| Jan 26, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 100 |
| Jan 25, 2024 | 5.21 | 5.35 | 5.21 | 5.30 | 5.30 | 12,000 |
| Jan 24, 2024 | 5.30 | 5.30 | 5.09 | 5.26 | 5.26 | 37,400 |
| Jan 23, 2024 | 5.50 | 5.70 | 5.30 | 5.40 | 5.40 | 16,300 |
| Jan 22, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 6,000 |
| Jan 19, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 8,800 |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jan 17, 2024 | 5.70 | 6.00 | 5.60 | 6.00 | 6.00 | 7,900 |
| Jan 16, 2024 | 6.25 | 6.25 | 5.00 | 5.25 | 5.25 | 28,300 |
| Jan 12, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 14,200 |
| Jan 11, 2024 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 22,200 |
| Jan 10, 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 18,700 |
| Jan 9, 2024 | 6.21 | 6.30 | 6.19 | 6.30 | 6.30 | 22,500 |
| Jan 8, 2024 | 6.20 | 6.30 | 6.20 | 6.21 | 6.21 | 8,700 |
| Jan 5, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 14,800 |
| Jan 4, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1,300 |
| Jan 3, 2024 | 6.20 | 6.20 | 6.16 | 6.20 | 6.20 | 8,400 |
| Jan 2, 2024 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 3,300 |
| Dec 29, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,200 |
| Dec 28, 2023 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 4,500 |
| Dec 27, 2023 | 6.15 | 6.16 | 6.01 | 6.15 | 6.15 | 12,300 |
| Dec 26, 2023 | 6.20 | 6.22 | 6.19 | 6.20 | 6.20 | 6,900 |
| Dec 22, 2023 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 4,800 |
| Dec 21, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3,100 |
| Dec 20, 2023 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 9,000 |
| Dec 19, 2023 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 1,400 |
| Dec 18, 2023 | 6.20 | 6.20 | 6.12 | 6.15 | 6.15 | 3,400 |
| Dec 15, 2023 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | 4,100 |
| Dec 14, 2023 | 6.78 | 6.78 | 6.19 | 6.20 | 6.20 | 11,100 |
| Dec 13, 2023 | 6.10 | 6.79 | 6.10 | 6.15 | 6.15 | 6,800 |
| Dec 12, 2023 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 1,300 |
| Dec 11, 2023 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 3,200 |
| Dec 8, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Dec 7, 2023 | 6.70 | 6.70 | 6.51 | 6.55 | 6.55 | 6,000 |
| Dec 6, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
| Dec 5, 2023 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 1,300 |
| Dec 4, 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1,500 |
| Dec 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,100 |
| Nov 30, 2023 | 6.94 | 7.00 | 6.75 | 6.95 | 6.95 | 13,400 |
| Nov 29, 2023 | 6.50 | 7.00 | 6.50 | 6.70 | 6.70 | 12,100 |
| Nov 28, 2023 | 6.20 | 6.40 | 6.18 | 6.40 | 6.40 | 5,200 |
| Nov 27, 2023 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 5,000 |
| Nov 24, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 600 |
| Nov 22, 2023 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | 2,100 |
| Nov 21, 2023 | 6.17 | 6.17 | 6.06 | 6.10 | 6.10 | 3,100 |
| Nov 20, 2023 | 6.63 | 6.75 | 5.91 | 6.25 | 6.25 | 5,500 |
| Nov 17, 2023 | 6.45 | 7.00 | 6.40 | 7.00 | 7.00 | 11,900 |
| Nov 16, 2023 | 6.41 | 6.46 | 6.26 | 6.36 | 6.36 | 13,100 |
| Nov 15, 2023 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | 12,900 |
| Nov 14, 2023 | 6.00 | 7.50 | 6.00 | 6.90 | 6.90 | 57,800 |
| Nov 13, 2023 | 5.25 | 5.30 | 5.10 | 5.12 | 5.12 | 5,900 |
| Nov 10, 2023 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 10,900 |
| Nov 9, 2023 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 3,000 |
| Nov 8, 2023 | 5.44 | 5.44 | 5.29 | 5.29 | 5.29 | 700 |
| Nov 7, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
| Nov 6, 2023 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | 600 |
| Nov 3, 2023 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 300 |
| Nov 2, 2023 | 4.89 | 5.20 | 4.88 | 5.20 | 5.20 | 300 |
| Nov 1, 2023 | 5.16 | 5.16 | 4.70 | 4.89 | 4.89 | 8,100 |
| Oct 31, 2023 | 5.25 | 5.47 | 5.00 | 5.15 | 5.15 | 6,500 |
| Oct 30, 2023 | 4.80 | 5.15 | 4.80 | 5.00 | 5.00 | 10,900 |
| Oct 27, 2023 | 4.70 | 4.85 | 4.70 | 4.80 | 4.80 | 1,500 |
| Oct 26, 2023 | 4.60 | 4.84 | 4.60 | 4.70 | 4.70 | 11,700 |
| Oct 25, 2023 | 4.79 | 4.79 | 4.42 | 4.70 | 4.70 | 4,600 |
| Oct 24, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Oct 23, 2023 | 4.75 | 4.80 | 4.35 | 4.80 | 4.80 | 1,800 |
| Oct 20, 2023 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 300 |
| Oct 19, 2023 | 4.75 | 4.90 | 4.60 | 4.86 | 4.86 | 2,600 |
| Oct 18, 2023 | 4.83 | 4.85 | 4.59 | 4.75 | 4.75 | 3,300 |
| Oct 17, 2023 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | 2,800 |
| Oct 16, 2023 | 4.68 | 4.89 | 4.68 | 4.86 | 4.86 | 2,400 |
| Oct 13, 2023 | 4.61 | 4.76 | 4.61 | 4.65 | 4.65 | 2,700 |
| Oct 12, 2023 | 4.85 | 4.90 | 4.11 | 4.80 | 4.80 | 3,500 |
| Oct 11, 2023 | 4.88 | 4.90 | 4.71 | 4.88 | 4.88 | 5,900 |
| Oct 10, 2023 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | 1,500 |
| Oct 9, 2023 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | 1,400 |
| Oct 6, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 400 |
| Oct 5, 2023 | 4.84 | 4.86 | 4.78 | 4.86 | 4.86 | 2,400 |
| Oct 4, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 400 |
| Oct 3, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 300 |
| Oct 2, 2023 | 4.90 | 4.90 | 4.65 | 4.90 | 4.90 | 600 |
| Sep 29, 2023 | 4.94 | 4.95 | 4.69 | 4.93 | 4.93 | 1,800 |
| Sep 28, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 200 |
| Sep 27, 2023 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | 1,800 |
| Sep 26, 2023 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 1,000 |
| Sep 25, 2023 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 200 |
| Sep 22, 2023 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 3,400 |
| Sep 21, 2023 | 4.64 | 4.64 | 4.29 | 4.60 | 4.60 | 2,400 |
| Sep 20, 2023 | 4.60 | 4.65 | 4.40 | 4.55 | 4.55 | 2,100 |
| Sep 19, 2023 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | 900 |
| Sep 18, 2023 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 600 |
| Sep 15, 2023 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 600 |
| Sep 14, 2023 | 4.70 | 4.70 | 4.55 | 4.68 | 4.68 | 1,200 |
| Sep 13, 2023 | 4.60 | 4.79 | 4.60 | 4.70 | 4.70 | 1,000 |
| Sep 12, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
| Sep 11, 2023 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 1,600 |
| Sep 8, 2023 | 4.50 | 4.79 | 4.40 | 4.79 | 4.79 | 1,300 |
| Sep 7, 2023 | 4.79 | 4.79 | 4.21 | 4.21 | 4.21 | 2,200 |
| Sep 6, 2023 | 4.79 | 4.80 | 4.28 | 4.50 | 4.50 | 3,600 |
| Sep 5, 2023 | 4.55 | 4.62 | 4.31 | 4.44 | 4.44 | 1,200 |
| Sep 1, 2023 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 2,000 |
| Aug 31, 2023 | 4.68 | 4.70 | 4.34 | 4.61 | 4.61 | 1,300 |
| Aug 30, 2023 | 4.72 | 4.77 | 4.30 | 4.68 | 4.68 | 1,900 |
| Aug 29, 2023 | 4.72 | 4.75 | 4.12 | 4.73 | 4.73 | 6,800 |
| Aug 28, 2023 | 4.83 | 4.85 | 4.40 | 4.70 | 4.70 | 1,100 |
| Aug 25, 2023 | 4.72 | 5.00 | 4.10 | 4.80 | 4.80 | 4,500 |
| Aug 24, 2023 | 4.79 | 4.79 | 4.10 | 4.71 | 4.71 | 800 |
| Aug 23, 2023 | 4.46 | 4.78 | 4.30 | 4.78 | 4.78 | 400 |
| Aug 22, 2023 | 4.71 | 4.79 | 4.30 | 4.79 | 4.79 | 900 |
| Aug 21, 2023 | 4.50 | 4.82 | 4.40 | 4.68 | 4.68 | 600 |
| Aug 18, 2023 | 4.85 | 4.95 | 4.51 | 4.69 | 4.69 | 1,200 |
| Aug 17, 2023 | 4.75 | 5.00 | 4.45 | 4.80 | 4.80 | 2,900 |
| Aug 16, 2023 | 4.56 | 4.95 | 4.50 | 4.63 | 4.63 | 1,600 |
| Aug 15, 2023 | 4.84 | 4.84 | 4.56 | 4.60 | 4.60 | 1,000 |
| Aug 14, 2023 | 4.78 | 4.95 | 4.56 | 4.90 | 4.90 | 1,400 |
| Aug 11, 2023 | 4.63 | 5.38 | 4.45 | 4.90 | 4.90 | 4,900 |
| Aug 10, 2023 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | 600 |
| Aug 9, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| Aug 8, 2023 | 4.65 | 4.70 | 4.20 | 4.70 | 4.70 | 700 |
| Aug 7, 2023 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 1,900 |
| Aug 4, 2023 | 4.50 | 4.65 | 4.49 | 4.65 | 4.65 | 1,100 |
| Aug 3, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Aug 2, 2023 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 500 |
| Aug 1, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
| Jul 31, 2023 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 300 |
| Jul 28, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 300 |
| Jul 27, 2023 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 600 |
| Jul 26, 2023 | 4.47 | 4.49 | 4.34 | 4.34 | 4.34 | 500 |
| Jul 25, 2023 | 4.43 | 4.50 | 4.43 | 4.47 | 4.47 | 400 |
| Jul 24, 2023 | 4.44 | 4.49 | 4.34 | 4.49 | 4.49 | 300 |
| Jul 21, 2023 | 4.40 | 4.41 | 4.15 | 4.41 | 4.41 | 600 |
| Jul 20, 2023 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | 600 |
| Jul 19, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 300 |
| Jul 18, 2023 | 4.45 | 4.45 | 4.15 | 4.36 | 4.36 | 800 |
| Jul 17, 2023 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 500 |
| Jul 14, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 100 |
| Jul 13, 2023 | 4.55 | 4.65 | 4.30 | 4.53 | 4.53 | 800 |
| Jul 12, 2023 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | 2,200 |
| Jul 11, 2023 | 4.60 | 4.60 | 4.17 | 4.24 | 4.24 | 1,400 |
| Jul 10, 2023 | 4.50 | 4.65 | 4.16 | 4.16 | 4.16 | 700 |
| Jul 7, 2023 | 4.45 | 4.50 | 4.20 | 4.45 | 4.45 | 800 |
| Jul 6, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Jul 5, 2023 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | 200 |
| Jul 3, 2023 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | 2,800 |
| Jun 30, 2023 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 700 |
| Jun 29, 2023 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 300 |
| Jun 28, 2023 | 4.35 | 4.55 | 4.35 | 4.40 | 4.40 | 3,300 |
| Jun 27, 2023 | 4.55 | 4.70 | 4.15 | 4.50 | 4.50 | 4,000 |
| Jun 26, 2023 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 200 |
| Jun 23, 2023 | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | 1,900 |
| Jun 22, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 300 |
| Jun 21, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 100 |
| Jun 20, 2023 | 4.88 | 4.90 | 4.75 | 4.85 | 4.85 | 1,200 |
| Jun 16, 2023 | 4.90 | 4.90 | 4.63 | 4.80 | 4.80 | 1,600 |
| Jun 15, 2023 | 4.92 | 4.94 | 4.75 | 4.90 | 4.90 | 1,800 |
| Jun 14, 2023 | 4.70 | 4.98 | 4.65 | 4.75 | 4.75 | 2,500 |
| Jun 13, 2023 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 800 |
| Jun 12, 2023 | 4.70 | 4.70 | 4.55 | 4.70 | 4.70 | 3,900 |
| Jun 9, 2023 | 4.71 | 4.71 | 4.52 | 4.70 | 4.70 | 2,300 |
| Jun 8, 2023 | 4.75 | 4.99 | 4.50 | 4.70 | 4.70 | 3,100 |
| Jun 7, 2023 | 4.75 | 4.92 | 4.60 | 4.75 | 4.75 | 2,200 |
| Jun 6, 2023 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 600 |
| Jun 5, 2023 | 4.78 | 4.80 | 4.71 | 4.76 | 4.76 | 1,000 |
| Jun 2, 2023 | 4.75 | 4.80 | 4.74 | 4.80 | 4.80 | 1,200 |
| Jun 1, 2023 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 500 |
| May 31, 2023 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 1,100 |
| May 30, 2023 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | 1,400 |
| May 26, 2023 | 4.99 | 5.00 | 4.95 | 4.97 | 4.97 | 1,000 |
| May 25, 2023 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 300 |
| May 24, 2023 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | 1,500 |
| May 23, 2023 | 5.10 | 5.21 | 5.00 | 5.00 | 5.00 | 700 |
| May 22, 2023 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 400 |
| May 19, 2023 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | 700 |
| May 18, 2023 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 300 |
| May 17, 2023 | 5.23 | 5.25 | 5.10 | 5.10 | 5.10 | 1,300 |
| May 16, 2023 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 1,800 |
| May 15, 2023 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 700 |
| May 12, 2023 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | 800 |
| May 11, 2023 | 5.32 | 5.35 | 5.32 | 5.32 | 5.32 | 600 |
| May 10, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| May 9, 2023 | 5.25 | 5.50 | 5.20 | 5.45 | 5.45 | 400 |
| May 8, 2023 | 5.10 | 5.25 | 4.00 | 5.20 | 5.20 | 2,200 |
| May 5, 2023 | 5.85 | 5.85 | 5.65 | 5.71 | 5.71 | 500 |
| May 4, 2023 | 5.90 | 5.95 | 4.11 | 5.65 | 5.65 | 4,100 |
| May 3, 2023 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1,100 |
| May 2, 2023 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 800 |
| May 1, 2023 | 6.10 | 6.10 | 5.97 | 6.00 | 6.00 | 1,400 |
| Apr 28, 2023 | 6.05 | 6.20 | 6.03 | 6.20 | 6.20 | 2,300 |
| Apr 27, 2023 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 700 |
Related Tickers
0N6A.BE TME Pharma NV
0.2435
-3.37%
TLPPF Telix Pharmaceuticals Limited
9.63
-0.21%
0N6A.SG TME Pharma NV
0.2500
0.00%
49B.F BeiGene, Ltd.
10.70
+3.88%
LIXTW Lixte Biotechnology Holdings, Inc.
0.0532
0.00%
CLRPF Clarity Pharmaceuticals Ltd
1.6500
-2.37%
TLX.AX Telix Pharmaceuticals Limited
14.91
+0.20%
IPHA Innate Pharma S.A.
2.4600
+2.50%
LUMO Lumos Pharma, Inc.
2.7700
-1.07%
COEP Coeptis Therapeutics Holdings, Inc.
0.3348
+3.98%