Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.870
+0.010 (0.26%)
At close: Nov 20, 2024, 4:00 PM
3.690
-0.180 (-4.65%)
After-hours: Nov 20, 2024, 7:44 PM EST
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 10.74 | 11.50 | 10.40 | 11.12 | 11.12 | 2.77% | 9,131 |
| Jul 30, 2024 | 11.50 | 11.95 | 10.58 | 10.82 | 10.82 | -5.59% | 9,441 |
| Jul 29, 2024 | 12.00 | 12.50 | 11.40 | 11.46 | 11.46 | -4.06% | 10,296 |
| Jul 26, 2024 | 13.35 | 13.50 | 11.75 | 11.94 | 11.94 | -5.50% | 18,305 |
| Jul 25, 2024 | 11.50 | 13.41 | 11.21 | 12.64 | 12.64 | 8.41% | 29,952 |
| Jul 24, 2024 | 12.46 | 12.49 | 11.33 | 11.66 | 11.66 | -6.27% | 13,121 |
| Jul 23, 2024 | 13.29 | 13.33 | 12.27 | 12.44 | 12.44 | -7.96% | 20,267 |
| Jul 22, 2024 | 13.76 | 14.33 | 13.40 | 13.51 | 13.51 | -7.72% | 15,961 |
| Jul 19, 2024 | 14.70 | 14.99 | 13.29 | 14.64 | 14.64 | -6.90% | 21,938 |
| Jul 18, 2024 | 15.96 | 16.17 | 14.41 | 15.73 | 15.73 | 1.42% | 41,970 |
| Jul 17, 2024 | 17.02 | 17.10 | 15.06 | 15.51 | 15.51 | -6.71% | 43,707 |
| Jul 16, 2024 | 17.34 | 19.00 | 16.32 | 16.62 | 16.62 | -14.04% | 86,504 |
| Jul 15, 2024 | 17.70 | 21.40 | 15.53 | 19.34 | 19.34 | -10.92% | 400,411 |
| Jul 12, 2024 | 14.96 | 29.44 | 14.26 | 21.71 | 21.71 | 111.45% | 8,404,747 |
| Jul 11, 2024 | 10.06 | 10.47 | 9.70 | 10.27 | 10.27 | -0.92% | 14,192 |
| Jul 10, 2024 | 10.42 | 11.60 | 10.00 | 10.36 | 10.36 | -6.54% | 40,781 |
| Jul 9, 2024 | 11.22 | 11.89 | 9.96 | 11.09 | 11.09 | -20.79% | 55,997 |
| Jul 8, 2024 | 11.78 | 14.40 | 11.77 | 14.00 | 14.00 | -0.04% | 141,589 |
| Jul 5, 2024 | 18.57 | 21.69 | 12.68 | 14.00 | 14.00 | 59.54% | 4,893,837 |
| Jul 3, 2024 | 8.16 | 9.78 | 8.01 | 8.78 | 8.78 | 5.98% | 169,849 |
| Jul 2, 2024 | 9.50 | 9.50 | 7.63 | 8.28 | 8.28 | -0.30% | 7,605 |