Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.900
-0.060 (-1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.05 | 4.16 | 3.90 | 3.90 | 3.90 | -3.47% | 30,720 |
| Dec 19, 2024 | 3.90 | 4.14 | 3.90 | 4.04 | 4.04 | 3.59% | 22,490 |
| Dec 18, 2024 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | -7.80% | 9,166 |
| Dec 17, 2024 | 4.29 | 4.30 | 4.05 | 4.23 | 4.23 | -3.64% | 10,438 |
| Dec 16, 2024 | 3.85 | 4.39 | 3.81 | 4.39 | 4.39 | 13.44% | 108,603 |
| Dec 13, 2024 | 3.78 | 3.87 | 3.53 | 3.87 | 3.87 | 2.93% | 26,315 |
| Dec 12, 2024 | 3.90 | 4.03 | 3.60 | 3.76 | 3.76 | -3.59% | 38,327 |
| Dec 11, 2024 | 4.28 | 4.37 | 3.87 | 3.90 | 3.90 | -8.88% | 62,699 |
| Dec 10, 2024 | 4.60 | 4.64 | 4.25 | 4.28 | 4.28 | -4.89% | 28,569 |
| Dec 9, 2024 | 4.55 | 4.68 | 4.46 | 4.50 | 4.50 | 0.45% | 8,878 |
| Dec 6, 2024 | 4.61 | 4.72 | 4.46 | 4.48 | 4.48 | -1.10% | 32,012 |
| Dec 5, 2024 | 4.57 | 4.79 | 4.45 | 4.53 | 4.53 | -4.51% | 67,536 |
| Dec 4, 2024 | 4.61 | 4.81 | 4.43 | 4.74 | 4.74 | 4.77% | 29,380 |
| Dec 3, 2024 | 4.60 | 4.75 | 4.38 | 4.53 | 4.53 | -3.45% | 40,763 |
| Dec 2, 2024 | 4.57 | 4.71 | 4.38 | 4.69 | 4.69 | 1.58% | 14,701 |
| Nov 29, 2024 | 4.77 | 4.77 | 4.49 | 4.62 | 4.62 | -0.92% | 17,126 |
| Nov 27, 2024 | 4.44 | 4.71 | 4.33 | 4.66 | 4.66 | 4.25% | 33,927 |
| Nov 26, 2024 | 4.71 | 4.71 | 4.14 | 4.47 | 4.47 | -6.50% | 68,739 |
| Nov 25, 2024 | 5.05 | 5.05 | 4.41 | 4.78 | 4.78 | -1.03% | 174,259 |
| Nov 22, 2024 | 4.45 | 5.00 | 4.34 | 4.83 | 4.83 | 9.30% | 137,939 |
| Nov 21, 2024 | 3.96 | 4.50 | 3.82 | 4.42 | 4.42 | 14.21% | 84,555 |
| Nov 20, 2024 | 3.85 | 4.05 | 3.67 | 3.87 | 3.87 | 0.26% | 41,050 |
| Nov 19, 2024 | 3.61 | 3.90 | 3.51 | 3.86 | 3.86 | 6.04% | 74,826 |
| Nov 18, 2024 | 3.64 | 3.72 | 3.34 | 3.64 | 3.64 | 1.11% | 78,068 |
| Nov 15, 2024 | 3.83 | 3.99 | 3.55 | 3.60 | 3.60 | -11.33% | 42,367 |
| Nov 14, 2024 | 4.08 | 4.56 | 3.82 | 4.06 | 4.06 | -1.46% | 151,066 |
| Nov 13, 2024 | 3.80 | 4.33 | 3.71 | 4.12 | 4.12 | 4.83% | 127,928 |
| Nov 12, 2024 | 4.33 | 4.50 | 3.89 | 3.93 | 3.93 | -8.39% | 52,466 |
| Nov 11, 2024 | 4.78 | 4.90 | 4.23 | 4.29 | 4.29 | -10.06% | 117,407 |
| Nov 8, 2024 | 4.50 | 4.85 | 4.31 | 4.77 | 4.77 | 5.30% | 103,581 |
| Nov 7, 2024 | 4.70 | 4.90 | 4.16 | 4.53 | 4.53 | -3.41% | 78,713 |
| Nov 6, 2024 | 5.00 | 5.01 | 4.60 | 4.69 | 4.69 | -7.68% | 84,083 |
| Nov 5, 2024 | 4.56 | 5.14 | 4.26 | 5.08 | 5.08 | 0.49% | 276,037 |
| Nov 4, 2024 | 4.95 | 5.97 | 4.26 | 5.06 | 5.06 | 2.74% | 134,464 |
| Nov 1, 2024 | 5.00 | 5.20 | 4.69 | 4.92 | 4.92 | -0.20% | 54,468 |
| Oct 31, 2024 | 5.01 | 5.31 | 4.63 | 4.93 | 4.93 | -4.18% | 32,794 |
| Oct 30, 2024 | 5.24 | 5.30 | 5.01 | 5.15 | 5.15 | -2.00% | 41,434 |
| Oct 29, 2024 | 5.40 | 5.50 | 5.15 | 5.25 | 5.25 | -6.42% | 53,975 |
| Oct 28, 2024 | 6.00 | 6.75 | 5.11 | 5.61 | 5.61 | -7.65% | 224,281 |
| Oct 25, 2024 | 5.69 | 10.45 | 5.50 | 6.08 | 6.08 | 12.40% | 1,043,440 |
| Oct 24, 2024 | 9.52 | 10.00 | 3.75 | 5.41 | 5.41 | -37.87% | 1,690,687 |
| Oct 23, 2024 | 8.93 | 9.75 | 8.50 | 8.70 | 8.70 | -1.58% | 197,224 |
| Oct 22, 2024 | 8.85 | 9.08 | 8.62 | 8.84 | 8.84 | -3.12% | 3,675 |
| Oct 21, 2024 | 8.50 | 9.13 | 8.19 | 9.13 | 9.13 | 9.15% | 8,952 |
| Oct 18, 2024 | 7.88 | 8.50 | 7.88 | 8.36 | 8.36 | 4.37% | 2,160 |
| Oct 17, 2024 | 8.16 | 8.34 | 8.01 | 8.01 | 8.01 | -0.56% | 1,350 |
| Oct 16, 2024 | 8.45 | 8.45 | 7.96 | 8.06 | 8.06 | -1.10% | 7,635 |
| Oct 15, 2024 | 8.50 | 8.50 | 8.03 | 8.15 | 8.15 | -3.27% | 1,743 |
| Oct 14, 2024 | 8.40 | 8.65 | 8.07 | 8.42 | 8.42 | 0.30% | 1,079 |
| Oct 11, 2024 | 8.00 | 8.67 | 8.00 | 8.40 | 8.40 | -0.89% | 3,639 |
| Oct 10, 2024 | 8.00 | 8.47 | 7.88 | 8.47 | 8.47 | 5.88% | 1,662 |
| Oct 9, 2024 | 8.45 | 8.48 | 7.88 | 8.00 | 8.00 | -0.99% | 6,215 |
| Oct 8, 2024 | 8.70 | 8.70 | 8.00 | 8.08 | 8.08 | -4.66% | 4,248 |
| Oct 7, 2024 | 8.10 | 8.50 | 8.01 | 8.48 | 8.48 | 2.42% | 2,845 |
| Oct 4, 2024 | 8.35 | 8.35 | 7.88 | 8.28 | 8.28 | 3.44% | 855 |
| Oct 3, 2024 | 8.55 | 8.55 | 7.88 | 8.00 | 8.00 | -0.74% | 2,440 |
| Oct 2, 2024 | 8.35 | 8.75 | 8.00 | 8.06 | 8.06 | -1.71% | 1,204 |
| Oct 1, 2024 | 8.50 | 8.75 | 8.17 | 8.20 | 8.20 | -3.81% | 2,612 |
| Sep 30, 2024 | 8.50 | 8.88 | 8.30 | 8.53 | 8.53 | -1.45% | 1,879 |
| Sep 27, 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | - | 2,347 |
| Sep 26, 2024 | 8.60 | 8.73 | 8.25 | 8.65 | 8.65 | 0.52% | 1,242 |
| Sep 25, 2024 | 8.51 | 8.85 | 8.50 | 8.61 | 8.61 | 1.12% | 2,258 |
| Sep 24, 2024 | 8.35 | 8.88 | 8.35 | 8.51 | 8.51 | 1.92% | 2,371 |
| Sep 23, 2024 | 8.30 | 8.63 | 8.04 | 8.35 | 8.35 | -1.18% | 8,523 |
| Sep 20, 2024 | 8.85 | 8.88 | 8.03 | 8.45 | 8.45 | -4.84% | 11,058 |
| Sep 19, 2024 | 8.75 | 8.88 | 8.50 | 8.88 | 8.88 | 2.01% | 1,786 |
| Sep 18, 2024 | 8.65 | 8.89 | 8.65 | 8.71 | 8.71 | -2.03% | 776 |
| Sep 17, 2024 | 8.85 | 9.00 | 8.47 | 8.89 | 8.89 | 4.10% | 4,041 |
| Sep 16, 2024 | 8.75 | 8.75 | 8.41 | 8.54 | 8.54 | 3.71% | 2,805 |
| Sep 13, 2024 | 8.40 | 8.40 | 7.91 | 8.23 | 8.23 | 1.17% | 3,691 |
| Sep 12, 2024 | 8.00 | 8.84 | 7.55 | 8.14 | 8.14 | 4.97% | 17,760 |
| Sep 11, 2024 | 7.95 | 7.99 | 7.70 | 7.75 | 7.75 | 0.58% | 2,917 |
| Sep 10, 2024 | 7.80 | 8.00 | 7.45 | 7.71 | 7.71 | -0.58% | 5,343 |
| Sep 9, 2024 | 7.90 | 8.00 | 7.38 | 7.75 | 7.75 | -3.00% | 5,693 |
| Sep 6, 2024 | 8.05 | 8.20 | 7.50 | 7.99 | 7.99 | -2.56% | 9,831 |
| Sep 5, 2024 | 7.49 | 8.57 | 7.05 | 8.20 | 8.20 | -10.68% | 37,212 |
| Sep 4, 2024 | 9.50 | 9.50 | 9.01 | 9.18 | 9.18 | -1.61% | 2,224 |
| Sep 3, 2024 | 9.42 | 9.70 | 9.26 | 9.33 | 9.33 | -0.53% | 1,555 |
| Aug 30, 2024 | 9.50 | 9.70 | 9.25 | 9.38 | 9.38 | 1.41% | 2,274 |
| Aug 29, 2024 | 9.67 | 9.90 | 9.10 | 9.25 | 9.25 | -0.54% | 3,116 |
| Aug 28, 2024 | 10.09 | 10.40 | 9.15 | 9.30 | 9.30 | -7.37% | 5,101 |
| Aug 27, 2024 | 10.25 | 10.50 | 10.01 | 10.04 | 10.04 | -0.74% | 2,365 |
| Aug 26, 2024 | 10.30 | 10.50 | 10.02 | 10.12 | 10.12 | -0.20% | 3,145 |
| Aug 23, 2024 | 10.00 | 10.49 | 9.78 | 10.14 | 10.14 | -3.34% | 4,661 |
| Aug 22, 2024 | 10.40 | 10.84 | 10.22 | 10.49 | 10.49 | 4.28% | 3,836 |
| Aug 21, 2024 | 10.43 | 10.45 | 10.01 | 10.06 | 10.06 | -2.85% | 3,812 |
| Aug 20, 2024 | 10.75 | 10.75 | 9.78 | 10.35 | 10.35 | -4.39% | 9,448 |
| Aug 19, 2024 | 9.95 | 11.50 | 9.67 | 10.83 | 10.83 | 11.48% | 22,446 |
| Aug 16, 2024 | 9.88 | 10.00 | 9.66 | 9.71 | 9.71 | -1.42% | 3,466 |
| Aug 15, 2024 | 10.26 | 10.55 | 9.63 | 9.85 | 9.85 | -3.19% | 5,782 |
| Aug 14, 2024 | 10.30 | 10.42 | 10.16 | 10.18 | 10.18 | 1.55% | 1,491 |
| Aug 13, 2024 | 10.40 | 10.40 | 10.00 | 10.02 | 10.02 | -1.33% | 3,160 |
| Aug 12, 2024 | 10.32 | 11.00 | 10.00 | 10.16 | 10.16 | -3.79% | 5,418 |
| Aug 9, 2024 | 10.43 | 10.97 | 10.26 | 10.56 | 10.56 | 0.81% | 4,739 |
| Aug 8, 2024 | 10.80 | 10.80 | 10.11 | 10.47 | 10.47 | 0.29% | 2,664 |
| Aug 7, 2024 | 10.32 | 11.01 | 10.09 | 10.44 | 10.44 | 1.16% | 10,682 |
| Aug 6, 2024 | 10.34 | 10.59 | 9.60 | 10.32 | 10.32 | 1.62% | 7,964 |
| Aug 5, 2024 | 9.61 | 10.67 | 9.00 | 10.16 | 10.16 | -5.27% | 11,249 |
| Aug 2, 2024 | 11.59 | 12.11 | 10.55 | 10.72 | 10.72 | -8.80% | 11,560 |
| Aug 1, 2024 | 10.78 | 13.43 | 10.50 | 11.76 | 11.76 | 5.76% | 49,622 |