Skip to main content
Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
0.103
-0.002 (-2.00%)
At close: Oct 30, 2024, 4:00 PM
0.100
-0.003 (-2.82%)
Pre-market: Oct 31, 2024, 5:35 AM EDT

Qualigen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.100.110.100.100.10-2.00%2,071,736
Oct 29, 20240.110.110.100.110.11-6.42%2,698,774
Oct 28, 20240.120.140.100.110.11-7.65%11,214,092
Oct 25, 20240.110.210.110.120.1212.40%52,172,011
Oct 24, 20240.190.200.080.110.11-37.87%84,534,396
Oct 23, 20240.180.190.170.170.17-1.58%9,861,237
Oct 22, 20240.180.180.170.180.18-3.12%183,752
Oct 21, 20240.170.180.160.180.189.15%447,627
Oct 18, 20240.160.170.160.170.174.37%108,005
Oct 17, 20240.160.170.160.160.16-0.56%67,518
Oct 16, 20240.170.170.160.160.16-1.10%381,761
Oct 15, 20240.170.170.160.160.16-3.27%87,168
Oct 14, 20240.170.170.160.170.170.30%53,951
Oct 11, 20240.160.170.160.170.17-0.89%181,976
Oct 10, 20240.160.170.160.170.175.87%83,117
Oct 9, 20240.170.170.160.160.16-0.99%310,750
Oct 8, 20240.170.170.160.160.16-4.66%212,428
Oct 7, 20240.160.170.160.170.172.42%142,268
Oct 4, 20240.170.170.160.170.173.44%42,796
Oct 3, 20240.170.170.160.160.16-0.74%122,037
Oct 2, 20240.170.180.160.160.16-1.71%60,242
Oct 1, 20240.170.170.160.160.16-3.81%130,616
Sep 30, 20240.170.180.170.170.17-1.45%93,952
Sep 27, 20240.170.170.170.170.17-117,359
Sep 26, 20240.170.170.170.170.170.52%62,106
Sep 25, 20240.170.180.170.170.171.12%112,938
Sep 24, 20240.170.180.170.170.171.92%118,583
Sep 23, 20240.170.170.160.170.17-1.18%426,173
Sep 20, 20240.180.180.160.170.17-4.84%552,904
Sep 19, 20240.170.180.170.180.182.01%89,347
Sep 18, 20240.170.180.170.170.17-2.03%38,813
Sep 17, 20240.180.180.170.180.184.10%202,062
Sep 16, 20240.180.180.170.170.173.71%140,296
Sep 13, 20240.170.170.160.160.161.17%184,588
Sep 12, 20240.160.180.150.160.164.97%888,000
Sep 11, 20240.160.160.150.160.160.58%145,862
Sep 10, 20240.160.160.150.150.15-0.58%267,174
Sep 9, 20240.160.160.150.160.16-3.00%284,655
Sep 6, 20240.160.160.150.160.16-2.56%491,583
Sep 5, 20240.150.170.140.160.16-10.68%1,860,603
Sep 4, 20240.190.190.180.180.18-1.61%111,219
Sep 3, 20240.190.190.190.190.19-0.53%77,753
Aug 30, 20240.190.190.190.190.191.41%113,742
Aug 29, 20240.190.200.180.190.19-0.54%155,826
Aug 28, 20240.200.210.180.190.19-7.37%255,071
Aug 27, 20240.210.210.200.200.20-0.74%118,275
Aug 26, 20240.210.210.200.200.20-0.20%157,259
Aug 23, 20240.200.210.200.200.20-3.34%233,063
Aug 22, 20240.210.220.200.210.214.28%191,830
Aug 21, 20240.210.210.200.200.20-2.85%190,643
Aug 20, 20240.220.220.200.210.21-4.39%472,427
Aug 19, 20240.200.230.190.220.2211.48%1,122,311
Aug 16, 20240.200.200.190.190.19-1.42%173,303
Aug 15, 20240.210.210.190.200.20-3.19%289,118
Aug 14, 20240.210.210.200.200.201.55%74,553
Aug 13, 20240.210.210.200.200.20-1.33%158,011
Aug 12, 20240.210.220.200.200.20-3.79%270,943
Aug 9, 20240.210.220.210.210.210.81%236,978
Aug 8, 20240.220.220.200.210.210.29%133,204
Aug 7, 20240.210.220.200.210.211.16%534,135
Aug 6, 20240.210.210.190.210.211.62%398,208
Aug 5, 20240.190.210.180.200.20-5.27%562,451
Aug 2, 20240.230.240.210.210.21-8.80%578,026
Aug 1, 20240.220.270.210.240.245.76%2,481,105
Jul 31, 20240.210.230.210.220.222.77%456,591
Jul 30, 20240.230.240.210.220.22-5.59%472,090
Jul 29, 20240.240.250.230.230.23-4.06%514,825
Jul 26, 20240.270.270.240.240.24-5.50%915,255
Jul 25, 20240.230.270.220.250.258.41%1,497,605
Jul 24, 20240.250.250.230.230.23-6.27%656,061
Jul 23, 20240.270.270.250.250.25-7.96%1,013,362
Jul 22, 20240.280.290.270.270.27-7.72%798,052
Jul 19, 20240.290.300.270.290.29-6.90%1,096,941
Jul 18, 20240.320.320.290.310.311.42%2,098,540
Jul 17, 20240.340.340.300.310.31-6.71%2,185,382
Jul 16, 20240.350.380.330.330.33-14.04%4,325,215
Jul 15, 20240.350.430.310.390.39-10.92%20,020,586
Jul 12, 20240.300.590.290.430.43111.45%420,237,352
Jul 11, 20240.200.210.190.210.21-0.92%709,605
Jul 10, 20240.210.230.200.210.21-6.54%2,039,053
Jul 9, 20240.220.240.200.220.22-20.79%2,799,879
Jul 8, 20240.240.290.240.280.28-0.04%7,079,479
Jul 5, 20240.370.430.250.280.2859.54%244,691,851
Jul 3, 20240.160.200.160.180.185.98%8,492,463
Jul 2, 20240.190.190.150.170.17-0.30%380,289
Jul 1, 20240.170.180.160.170.17-3.60%605,603
Jun 28, 20240.180.180.160.170.17-3.26%875,726
Jun 27, 20240.170.190.170.180.186.58%1,827,486
Jun 26, 20240.170.180.160.170.17-7.32%803,472
Jun 25, 20240.190.190.170.180.18-6.58%1,142,447
Jun 24, 20240.210.220.190.190.19-8.10%3,035,046
Jun 21, 20240.210.240.180.210.2118.58%29,274,064
Jun 20, 20240.170.190.170.180.18-5.29%2,167,827
Jun 18, 20240.210.240.170.190.196.98%28,003,549
Jun 17, 20240.190.200.140.170.17-12.16%689,706
Jun 14, 20240.190.210.190.200.203.06%85,334
Jun 13, 20240.210.210.190.190.19-7.70%107,004
Jun 12, 20240.190.220.190.210.213.36%75,585
Jun 11, 20240.210.220.190.200.203.42%225,115
Jun 10, 20240.210.210.190.200.20-2.15%212,838