QBTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	116.08	116.08	104.40	106.35	106.35	-8.27%	224,628
Jul 24, 2025	115.10	125.00	112.44	115.94	115.94	-5.97%	292,548
Jul 23, 2025	101.43	124.48	98.96	123.30	123.30	31.04%	653,009
Jul 22, 2025	104.11	104.11	85.17	94.09	94.09	-9.14%	447,476
Jul 21, 2025	114.25	128.20	103.34	103.56	103.56	-5.10%	769,113
Jul 18, 2025	108.63	111.00	97.97	109.12	109.12	-3.75%	334,649
Jul 17, 2025	91.60	116.30	91.10	113.38	113.38	27.40%	860,549
Jul 16, 2025	83.14	89.55	77.01	88.99	88.99	8.88%	513,722
Jul 15, 2025	79.31	82.37	75.01	81.73	81.73	4.38%	228,950
Jul 14, 2025	71.55	78.70	69.40	78.30	78.30	13.47%	207,735
Jul 11, 2025	80.11	80.83	68.56	69.01	69.01	-14.83%	252,168
Jul 10, 2025	85.21	87.10	80.39	81.02	81.02	-4.96%	234,442
Jul 9, 2025	84.37	91.97	78.12	85.25	85.25	4.58%	392,999
Jul 8, 2025	91.29	97.62	80.63	81.52	81.52	-8.94%	366,134
Jul 7, 2025	87.98	93.00	81.07	89.52	89.52	-0.52%	376,297
Jul 3, 2025	84.20	90.17	82.96	89.99	89.99	9.80%	276,155
Jul 2, 2025	73.49	82.64	70.31	81.96	81.96	15.73%	415,362
Jul 1, 2025	74.55	74.57	66.14	70.82	70.82	2.67%	354,329
Jun 30, 2025	64.22	70.03	61.72	68.98	68.98	7.88%	281,410
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