Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.767
-0.043 (-1.14%)
Jun 6, 2025, 1:09 PM - Market open
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.85 | 3.85 | 3.50 | 3.77 | - | -1.13% | 3,267 |
| Jun 5, 2025 | 3.98 | 3.98 | 3.75 | 3.81 | 3.81 | -4.34% | 2,605 |
| Jun 4, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2.39% | 4,007 |
| Jun 3, 2025 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | -0.77% | 1,807 |
| Jun 2, 2025 | 3.82 | 3.97 | 3.79 | 3.92 | 3.92 | 3.98% | 9,873 |
| May 30, 2025 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | -0.79% | 2,134 |
| May 29, 2025 | 3.79 | 3.90 | 3.73 | 3.80 | 3.80 | 1.60% | 14,002 |
| May 28, 2025 | 3.73 | 3.74 | 3.66 | 3.74 | 3.74 | 2.47% | 7,921 |
| May 27, 2025 | 3.79 | 3.82 | 3.65 | 3.65 | 3.65 | -3.26% | 5,494 |
| May 23, 2025 | 3.72 | 3.99 | 3.72 | 3.77 | 3.77 | -0.32% | 5,878 |
| May 22, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 0.66% | 1,555 |
| May 21, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 2,490 |
| May 20, 2025 | 3.75 | 3.79 | 3.70 | 3.74 | 3.74 | -1.32% | 7,825 |
| May 19, 2025 | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | -2.07% | 6,701 |
| May 16, 2025 | 3.97 | 4.14 | 3.75 | 3.87 | 3.87 | -1.78% | 38,019 |
| May 15, 2025 | 3.84 | 3.94 | 3.75 | 3.94 | 3.94 | 5.12% | 29,134 |
| May 14, 2025 | 3.75 | 3.90 | 3.62 | 3.75 | 3.75 | 0.75% | 10,407 |
| May 13, 2025 | 3.65 | 3.85 | 3.59 | 3.72 | 3.72 | 1.92% | 17,584 |
| May 12, 2025 | 3.60 | 3.95 | 3.52 | 3.65 | 3.65 | 1.67% | 36,135 |
| May 9, 2025 | 3.56 | 3.69 | 3.49 | 3.59 | 3.59 | -0.03% | 2,721 |
| May 8, 2025 | 3.51 | 3.71 | 3.45 | 3.59 | 3.59 | 0.87% | 7,900 |
| May 7, 2025 | 3.43 | 3.68 | 3.40 | 3.56 | 3.56 | 3.19% | 15,338 |
| May 6, 2025 | 3.67 | 3.67 | 3.45 | 3.45 | 3.45 | -6.25% | 5,046 |
| May 5, 2025 | 3.51 | 3.68 | 3.51 | 3.68 | 3.68 | 5.14% | 14,196 |
| May 2, 2025 | 3.50 | 3.70 | 3.29 | 3.50 | 3.50 | -0.57% | 27,904 |
| May 1, 2025 | 3.73 | 3.73 | 3.52 | 3.52 | 3.52 | -1.68% | 14,261 |
| Apr 30, 2025 | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | 2.87% | 14,304 |
| Apr 29, 2025 | 3.42 | 3.53 | 3.42 | 3.48 | 3.48 | -0.85% | 4,775 |
| Apr 28, 2025 | 3.13 | 3.60 | 3.12 | 3.51 | 3.51 | 1.01% | 22,093 |
| Apr 25, 2025 | 3.64 | 3.65 | 3.25 | 3.48 | 3.48 | -4.51% | 29,326 |
| Apr 24, 2025 | 3.62 | 3.95 | 3.40 | 3.64 | 3.64 | -5.48% | 114,898 |
| Apr 23, 2025 | 3.86 | 4.40 | 3.55 | 3.85 | 3.85 | 1.05% | 307,274 |
| Apr 22, 2025 | 3.36 | 4.04 | 3.30 | 3.81 | 3.81 | 7.93% | 174,210 |
| Apr 21, 2025 | 3.21 | 3.53 | 3.20 | 3.53 | 3.53 | 8.95% | 9,718 |
| Apr 17, 2025 | 3.23 | 3.24 | 3.18 | 3.24 | 3.24 | -1.52% | 1,344 |
| Apr 16, 2025 | 3.20 | 3.44 | 3.10 | 3.29 | 3.29 | -0.30% | 75,420 |
| Apr 15, 2025 | 3.13 | 3.30 | 3.11 | 3.30 | 3.30 | 6.45% | 7,392 |
| Apr 14, 2025 | 2.90 | 3.33 | 2.90 | 3.10 | 3.10 | 3.33% | 31,348 |
| Apr 11, 2025 | 3.05 | 3.30 | 2.85 | 3.00 | 3.00 | -1.64% | 24,955 |
| Apr 10, 2025 | 3.24 | 3.43 | 2.88 | 3.05 | 3.05 | -3.76% | 80,488 |
| Apr 9, 2025 | 3.23 | 3.23 | 2.99 | 3.17 | 3.17 | 5.63% | 27,706 |
| Apr 8, 2025 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -4.46% | 5,510 |
| Apr 7, 2025 | 3.04 | 3.22 | 2.99 | 3.14 | 3.14 | 0.32% | 24,067 |
| Apr 4, 2025 | 3.00 | 3.32 | 2.99 | 3.13 | 3.13 | -5.44% | 35,378 |
| Apr 3, 2025 | 3.31 | 3.40 | 3.20 | 3.31 | 3.31 | -2.93% | 45,982 |
| Apr 2, 2025 | 3.32 | 3.50 | 3.06 | 3.41 | 3.41 | -2.29% | 81,317 |
| Apr 1, 2025 | 3.62 | 3.78 | 3.21 | 3.49 | 3.49 | -4.12% | 952,856 |
| Mar 31, 2025 | 3.56 | 3.70 | 3.30 | 3.64 | 3.64 | -4.21% | 137,565 |
| Mar 28, 2025 | 3.93 | 4.02 | 3.09 | 3.80 | 3.80 | 0.53% | 1,003,401 |
| Mar 27, 2025 | 3.22 | 3.78 | 3.13 | 3.78 | 3.78 | 13.86% | 31,410 |