Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
2.260
+0.260 (13.00%)
At close: Sep 17, 2025, 4:00 PM EDT
2.300
+0.040 (1.77%)
Pre-market: Sep 18, 2025, 6:32 AM EDT
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.10 | 3.05 | 2.10 | 2.26 | 2.26 | 13.00% | 3,715,867 |
| Sep 16, 2025 | 2.02 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 21,914 |
| Sep 15, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.10% | 28,590 |
| Sep 12, 2025 | 2.06 | 2.12 | 2.00 | 2.10 | 2.10 | 0.24% | 25,118 |
| Sep 11, 2025 | 1.83 | 2.16 | 1.82 | 2.09 | 2.09 | 12.67% | 117,468 |
| Sep 10, 2025 | 1.75 | 1.86 | 1.71 | 1.86 | 1.86 | 7.23% | 87,782 |
| Sep 9, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | - | 20,283 |
| Sep 8, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 11,981 |
| Sep 5, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 1.20% | 23,081 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 15,675 |
| Sep 3, 2025 | 1.76 | 1.87 | 1.74 | 1.74 | 1.74 | -2.79% | 37,535 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | - | 17,630 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | 1.70% | 22,816 |
| Aug 28, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 28,225 |
| Aug 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.67% | 12,342 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.28% | 7,613 |
| Aug 25, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.81% | 10,718 |
| Aug 22, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 15,587 |
| Aug 21, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -2.92% | 11,119 |
| Aug 20, 2025 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | -0.79% | 20,512 |
| Aug 19, 2025 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | - | 25,749 |
| Aug 18, 2025 | 1.87 | 2.09 | 1.85 | 1.90 | 1.90 | - | 265,836 |
| Aug 15, 2025 | 1.76 | 1.93 | 1.71 | 1.90 | 1.90 | 7.95% | 99,345 |
| Aug 14, 2025 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.39% | 45,331 |
| Aug 13, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 70,923 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 33,635 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.95% | 29,168 |
| Aug 8, 2025 | 1.87 | 1.91 | 1.75 | 1.82 | 1.82 | -1.62% | 72,609 |
| Aug 7, 2025 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 5.11% | 39,441 |
| Aug 6, 2025 | 1.90 | 1.95 | 1.76 | 1.76 | 1.76 | -7.37% | 84,411 |
| Aug 5, 2025 | 2.07 | 2.07 | 1.89 | 1.90 | 1.90 | -8.21% | 148,937 |
| Aug 4, 2025 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -4.61% | 73,887 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.00 | 2.17 | 2.17 | -1.36% | 33,628 |
| Jul 31, 2025 | 2.48 | 2.48 | 2.20 | 2.20 | 2.20 | -12.52% | 149,849 |
| Jul 30, 2025 | 2.49 | 2.59 | 2.49 | 2.52 | 2.52 | -0.20% | 30,423 |
| Jul 29, 2025 | 2.63 | 2.71 | 2.46 | 2.52 | 2.52 | -10.00% | 180,306 |
| Jul 28, 2025 | 2.79 | 2.98 | 2.58 | 2.80 | 2.80 | - | 440,490 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.74 | 2.80 | 2.80 | -3.55% | 95,686 |
| Jul 24, 2025 | 2.92 | 3.05 | 2.88 | 2.90 | 2.90 | -1.59% | 157,515 |
| Jul 23, 2025 | 2.95 | 3.09 | 2.91 | 2.95 | 2.95 | -1.67% | 237,505 |
| Jul 22, 2025 | 2.88 | 3.13 | 2.88 | 3.00 | 3.00 | -2.28% | 141,279 |
| Jul 21, 2025 | 2.90 | 3.29 | 2.77 | 3.07 | 3.07 | 1.99% | 345,403 |
| Jul 18, 2025 | 3.15 | 3.20 | 3.00 | 3.01 | 3.01 | -7.67% | 385,388 |
| Jul 17, 2025 | 3.50 | 4.00 | 3.16 | 3.26 | 3.26 | -17.05% | 941,725 |
| Jul 16, 2025 | 5.43 | 6.67 | 3.83 | 3.93 | 3.93 | 11.33% | 48,109,117 |
| Jul 15, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | -4.34% | 3,937 |
| Jul 14, 2025 | 3.43 | 3.96 | 3.37 | 3.69 | 3.69 | 7.89% | 51,867 |
| Jul 11, 2025 | 3.56 | 3.89 | 3.37 | 3.42 | 3.42 | -2.84% | 45,396 |
| Jul 10, 2025 | 3.55 | 3.64 | 3.52 | 3.52 | 3.52 | 0.03% | 7,330 |
| Jul 9, 2025 | 3.43 | 3.99 | 3.40 | 3.52 | 3.52 | 2.59% | 65,656 |