Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.548
-0.082 (-2.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.52 | 3.63 | 3.37 | 3.55 | 3.55 | -1.99% | 11,561 |
| Feb 20, 2025 | 3.50 | 3.71 | 3.50 | 3.62 | 3.62 | 2.55% | 10,986 |
| Feb 19, 2025 | 3.52 | 3.74 | 3.52 | 3.53 | 3.53 | -1.94% | 4,901 |
| Feb 18, 2025 | 3.65 | 3.75 | 3.54 | 3.60 | 3.60 | -1.37% | 8,148 |
| Feb 14, 2025 | 3.37 | 3.74 | 3.32 | 3.65 | 3.65 | 7.83% | 34,964 |
| Feb 13, 2025 | 3.31 | 3.45 | 3.28 | 3.39 | 3.39 | 2.27% | 11,360 |
| Feb 12, 2025 | 3.30 | 3.32 | 3.25 | 3.31 | 3.31 | 2.48% | 23,683 |
| Feb 11, 2025 | 3.22 | 3.30 | 3.16 | 3.23 | 3.23 | 0.31% | 43,155 |
| Feb 10, 2025 | 3.21 | 3.31 | 3.21 | 3.22 | 3.22 | -1.23% | 7,820 |
| Feb 7, 2025 | 3.48 | 3.48 | 3.25 | 3.26 | 3.26 | -3.41% | 13,343 |
| Feb 6, 2025 | 3.33 | 3.43 | 3.26 | 3.38 | 3.38 | 2.27% | 37,461 |
| Feb 5, 2025 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | -4.49% | 23,489 |
| Feb 4, 2025 | 3.38 | 3.59 | 3.32 | 3.46 | 3.46 | -1.29% | 54,742 |
| Feb 3, 2025 | 3.25 | 3.50 | 3.14 | 3.50 | 3.50 | 7.03% | 57,168 |
| Jan 31, 2025 | 3.36 | 3.37 | 3.12 | 3.27 | 3.27 | -3.96% | 31,063 |
| Jan 30, 2025 | 3.40 | 3.50 | 3.25 | 3.41 | 3.41 | 1.95% | 54,469 |
| Jan 29, 2025 | 2.96 | 3.79 | 2.96 | 3.34 | 3.34 | 7.05% | 194,973 |
| Jan 28, 2025 | 4.04 | 4.04 | 2.99 | 3.12 | 3.12 | -21.41% | 1,168,138 |
| Jan 27, 2025 | 4.30 | 4.30 | 3.97 | 3.97 | 3.97 | -6.59% | 340,098 |
| Jan 24, 2025 | 4.50 | 4.58 | 4.25 | 4.25 | 4.25 | -2.07% | 86,274 |
| Jan 23, 2025 | 4.23 | 4.34 | 4.08 | 4.34 | 4.34 | 3.09% | 31,941 |
| Jan 22, 2025 | 4.27 | 4.28 | 4.08 | 4.21 | 4.21 | 0.72% | 11,533 |
| Jan 21, 2025 | 4.08 | 4.33 | 4.08 | 4.18 | 4.18 | 2.70% | 15,309 |
| Jan 17, 2025 | 4.03 | 4.15 | 4.00 | 4.07 | 4.07 | 1.75% | 5,004 |
| Jan 16, 2025 | 3.99 | 4.09 | 3.99 | 4.00 | 4.00 | 1.27% | 10,930 |
| Jan 15, 2025 | 4.16 | 4.21 | 3.95 | 3.95 | 3.95 | -2.47% | 15,329 |
| Jan 14, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.22% | 7,917 |
| Jan 13, 2025 | 4.35 | 4.35 | 4.03 | 4.10 | 4.10 | -4.21% | 9,403 |
| Jan 10, 2025 | 4.20 | 4.31 | 3.90 | 4.28 | 4.28 | 2.64% | 21,153 |
| Jan 8, 2025 | 4.28 | 4.44 | 4.15 | 4.17 | 4.17 | -5.23% | 18,089 |
| Jan 7, 2025 | 4.65 | 4.66 | 4.37 | 4.40 | 4.40 | -2.44% | 17,028 |
| Jan 6, 2025 | 4.55 | 4.67 | 4.34 | 4.51 | 4.51 | -0.66% | 31,398 |
| Jan 3, 2025 | 4.22 | 4.59 | 4.22 | 4.54 | 4.54 | 8.07% | 37,993 |
| Jan 2, 2025 | 4.23 | 4.27 | 4.18 | 4.20 | 4.20 | -0.21% | 11,566 |
| Dec 31, 2024 | 4.00 | 4.47 | 4.00 | 4.21 | 4.21 | 2.43% | 33,280 |
| Dec 30, 2024 | 4.13 | 4.23 | 3.90 | 4.11 | 4.11 | -3.75% | 39,845 |
| Dec 27, 2024 | 4.40 | 4.40 | 4.06 | 4.27 | 4.27 | -0.70% | 30,157 |
| Dec 26, 2024 | 4.03 | 4.40 | 4.03 | 4.30 | 4.30 | 6.70% | 44,056 |
| Dec 24, 2024 | 3.96 | 4.12 | 3.90 | 4.03 | 4.03 | -0.25% | 14,815 |
| Dec 23, 2024 | 3.99 | 4.04 | 3.91 | 4.04 | 4.04 | 3.59% | 3,849 |
| 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 |