Qualigen Therapeutics Inc (NQ: QLGN )

0.5645 -0.0175 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.5800 0.6100 0.5645 0.5645 182,644 -0.02(-3.01%)
Jun 23, 2022 0.5500 0.5999 0.5490 0.5820 125,256 +0.03(+4.77%)
Jun 22, 2022 0.5970 0.5970 0.5555 0.5555 141,707 -0.01(-1.92%)
Jun 21, 2022 0.5745 0.6110 0.5664 0.5664 197,314 -0.00(-0.84%)
Jun 17, 2022 0.5600 0.6200 0.5600 0.5712 127,058 -0.01(-1.52%)
Jun 16, 2022 0.6000 0.6350 0.5800 0.5800 172,651 -0.03(-4.24%)
Jun 15, 2022 0.5632 0.6500 0.5571 0.6057 418,841 +0.03(+4.43%)
Jun 14, 2022 0.5800 0.6250 0.5722 0.5800 204,255 +0.02(+3.20%)
Jun 13, 2022 0.6000 0.6250 0.5507 0.5620 201,388 -0.05(-7.84%)
Jun 10, 2022 0.6250 0.6250 0.5695 0.6098 102,856 +0.01(+1.91%)
Jun 09, 2022 0.5800 0.6162 0.5850 0.5984 137,183 -0.00(-0.27%)
Jun 08, 2022 0.6100 0.6200 0.5850 0.6000 119,362 +0.01(+1.01%)
Jun 07, 2022 0.6000 0.6275 0.5805 0.5940 244,517 -0.02(-2.62%)
Jun 06, 2022 0.5900 0.6460 0.5753 0.6100 760,561 +0.03(+4.72%)
Jun 03, 2022 0.6010 0.6090 0.5651 0.5825 63,791 -0.01(-1.27%)
Jun 02, 2022 0.5700 0.6201 0.5685 0.5900 428,943 +0.03(+5.36%)
Jun 01, 2022 0.5700 0.5780 0.5500 0.5600 86,214 -0.00(-0.20%)
May 31, 2022 0.5670 0.5678 0.5450 0.5611 84,025 +0.02(+2.97%)
May 27, 2022 0.5500 0.5600 0.5250 0.5449 212,890 +0.02(+3.34%)
May 26, 2022 0.5300 0.5407 0.5101 0.5273 82,257 +0.01(+2.67%)
May 25, 2022 0.5100 0.5499 0.5022 0.5136 55,257 -0.03(-4.89%)
May 24, 2022 0.5200 0.5400 0.5009 0.5400 75,448 +0.01(+1.50%)
May 23, 2022 0.5000 0.5400 0.5000 0.5320 88,370 +0.02(+4.31%)
May 20, 2022 0.5300 0.5310 0.4900 0.5100 85,848 -0.01(-1.92%)
May 19, 2022 0.5029 0.5300 0.4900 0.5200 74,821 +0.02(+3.01%)
May 18, 2022 0.5418 0.5490 0.4800 0.5048 123,712 -0.02(-3.24%)
May 17, 2022 0.5327 0.5600 0.4806 0.5217 251,607 -0.01(-1.95%)
May 16, 2022 0.5555 0.5555 0.5212 0.5321 86,062 -0.01(-2.06%)
May 13, 2022 0.5200 0.5860 0.5001 0.5433 501,998 +0.04(+7.65%)
May 12, 2022 0.4600 0.5078 0.4600 0.5047 283,679 +0.05(+10.97%)
May 11, 2022 0.5000 0.5218 0.4500 0.4548 398,803 -0.06(-10.91%)
May 10, 2022 0.5440 0.5440 0.5000 0.5105 218,640 +0.01(+1.47%)
May 09, 2022 0.5400 0.5463 0.5000 0.5031 253,276 -0.04(-7.13%)
May 06, 2022 0.5590 0.5794 0.5300 0.5417 124,069 -0.00(-0.48%)
May 05, 2022 0.5800 0.5800 0.5420 0.5443 104,937 -0.03(-4.61%)
May 04, 2022 0.5700 0.5899 0.5500 0.5706 205,097 +0.00(+0.72%)
May 03, 2022 0.5520 0.5896 0.5506 0.5665 176,150 +0.01(+2.63%)
May 02, 2022 0.5659 0.5900 0.5300 0.5520 227,710 -0.02(-3.16%)
Apr 29, 2022 0.5900 0.5900 0.5487 0.5700 373,354 -0.02(-3.37%)
Apr 28, 2022 0.5800 0.6011 0.5800 0.5899 113,617 -0.00(-0.42%)
Apr 27, 2022 0.5970 0.6098 0.5848 0.5924 129,508 +0.01(+1.68%)
Apr 26, 2022 0.6100 0.6145 0.5800 0.5826 275,273 -0.03(-5.28%)
Apr 25, 2022 0.6058 0.6600 0.5900 0.6151 1,632,489 +0.02(+3.22%)
Apr 22, 2022 0.6102 0.6299 0.5900 0.5959 273,874 -0.01(-2.34%)
Apr 21, 2022 0.6300 0.6499 0.6001 0.6102 262,686 -0.01(-2.32%)
Apr 20, 2022 0.6210 0.6588 0.6183 0.6247 584,592 -0.04(-5.75%)
Apr 19, 2022 0.6290 0.7050 0.6210 0.6628 1,365,783 +0.03(+4.67%)
Apr 18, 2022 0.7241 0.7500 0.6220 0.6332 2,157,421 -0.09(-12.75%)
Apr 14, 2022 0.7687 0.8500 0.7051 0.7257 2,292,955 -0.04(-5.59%)
Apr 13, 2022 0.8639 0.8900 0.7015 0.7687 3,583,692 -0.16(-17.06%)
Apr 12, 2022 0.5825 1.520 0.5825 0.9268 50,801,144 +0.32(+52.06%)
Apr 11, 2022 0.5800 0.6130 0.5800 0.6095 66,015 +0.01(+2.42%)
Apr 08, 2022 0.6030 0.6180 0.5800 0.5951 177,807 -0.03(-4.17%)
Apr 07, 2022 0.6158 0.6400 0.6020 0.6210 132,074 +0.01(+0.81%)
Apr 06, 2022 0.6400 0.6500 0.6100 0.6160 149,798 -0.02(-3.08%)
Apr 05, 2022 0.6550 0.6598 0.6300 0.6356 148,239 +0.00(+0.09%)
Apr 04, 2022 0.6326 0.6512 0.6321 0.6350 94,369 -0.02(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.