QBTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.40	66.99	59.60	63.94	63.94	0.46%	206,626
Jun 26, 2025	65.00	67.05	62.89	63.65	63.65	-2.27%	202,868
Jun 25, 2025	74.00	76.38	64.80	65.13	65.13	-10.63%	211,175
Jun 24, 2025	76.07	76.48	70.25	72.88	72.88	0.47%	205,845
Jun 23, 2025	74.13	76.60	65.16	72.54	72.54	-8.92%	341,930
Jun 20, 2025	83.02	84.98	78.59	79.64	79.64	-0.81%	304,135
Jun 18, 2025	80.60	85.77	75.44	80.29	80.29	1.92%	433,174
Jun 17, 2025	82.80	84.10	73.70	78.78	78.78	-5.86%	256,675
Jun 16, 2025	78.83	91.58	78.83	83.68	83.68	10.35%	450,407
Jun 13, 2025	77.73	80.48	72.60	75.83	75.83	-9.41%	424,123
Jun 12, 2025	91.28	95.59	82.17	83.71	83.71	-7.63%	363,195
Jun 11, 2025	100.56	103.35	86.59	90.62	90.62	-4.29%	574,603
Jun 10, 2025	107.42	117.76	94.35	94.68	94.68	-11.15%	470,879
Jun 9, 2025	120.03	120.03	103.85	106.56	106.56	-8.30%	443,317
Jun 6, 2025	93.29	117.20	89.67	116.21	116.21	27.33%	573,497
Jun 5, 2025	104.94	106.27	87.48	91.27	91.27	-15.19%	475,132
Jun 4, 2025	104.14	112.99	100.25	107.62	107.62	1.38%	269,130
Jun 3, 2025	102.69	106.86	95.01	106.15	106.15	5.42%	333,192
Jun 2, 2025	89.37	103.17	81.04	100.69	100.69	10.07%	395,985
May 30, 2025	83.43	92.89	82.80	91.48	91.48	1.24%	344,361
May 29, 2025	107.47	111.67	90.00	90.36	90.36	-15.15%	272,106
May 28, 2025	98.42	110.97	98.00	106.50	106.50	0.51%	304,215
May 27, 2025	130.18	131.03	98.25	105.96	105.96	-13.77%	676,958
May 23, 2025	111.28	135.94	108.00	122.88	122.88	-2.92%	687,970
May 22, 2025	86.25	131.99	82.41	126.57	126.57	46.78%	1,304,261
May 21, 2025	109.56	115.42	83.34	86.23	86.23	-14.40%	850,699
May 20, 2025	88.38	110.00	80.60	100.74	100.74	51.85%	1,108,015
May 19, 2025	59.98	68.84	54.30	66.34	66.34	14.48%	391,460
May 16, 2025	49.39	61.00	49.39	57.95	57.95	21.74%	397,329
May 15, 2025	46.65	59.81	43.71	47.60	47.60	-0.22%	352,405
May 14, 2025	46.73	52.13	43.72	47.71	47.71	6.39%	250,720
May 13, 2025	47.09	51.24	41.71	44.84	44.84	1.36%	139,172
May 12, 2025	50.10	54.96	44.04	44.24	44.24	-7.58%	164,759
May 9, 2025	37.34	52.90	37.34	47.87	47.87	10.48%	341,273
May 8, 2025	32.54	45.51	26.54	43.33	43.33	104.38%	465,540
May 7, 2025	22.79	22.79	20.76	21.20	21.20	-8.79%	31,486
May 6, 2025	22.05	23.25	21.19	23.25	23.25	-2.04%	52,198
May 5, 2025	26.83	27.00	23.53	23.73	23.73	-15.26%	55,250
May 2, 2025	23.05	28.00	23.05	28.00	28.00	26.42%	70,123
May 1, 2025	21.83	23.05	21.64	22.15	22.15	0.43%	10,122
Apr 30, 2025	20.57	22.11	19.67	22.06	22.06	-0.83%	21,481
Apr 29, 2025	25.26	25.26	22.10	22.24	22.24	-11.67%	42,864
Apr 28, 2025	27.80	29.85	24.41	25.18	25.18	-3.97%	42,458