Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.490
-0.150 (-4.12%)
At close: Apr 1, 2025, 4:00 PM
3.210
-0.280 (-8.02%)
After-hours: Apr 1, 2025, 4:39 PM EDT
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.62 | 3.78 | 3.25 | 3.42 | - | -6.18% | 933,370 |
| 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 |
| Mar 26, 2025 | 3.31 | 3.32 | 3.17 | 3.32 | 3.32 | -1.10% | 18,066 |
| Mar 25, 2025 | 3.29 | 3.37 | 3.23 | 3.36 | 3.36 | 3.29% | 2,622 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 1,647 |
| Mar 21, 2025 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | 2.55% | 7,136 |
| Mar 20, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 0.64% | 1,545 |
| Mar 19, 2025 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -2.50% | 3,588 |
| Mar 18, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 3.23% | 7,608 |
| Mar 17, 2025 | 3.04 | 3.24 | 3.01 | 3.10 | 3.10 | 1.31% | 3,814 |
| Mar 14, 2025 | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | -1.61% | 6,359 |
| Mar 13, 2025 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | 3.32% | 10,478 |
| Mar 12, 2025 | 3.00 | 3.12 | 2.96 | 3.01 | 3.01 | -0.99% | 7,039 |
| Mar 11, 2025 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | 1.00% | 9,889 |
| Mar 10, 2025 | 3.14 | 3.14 | 3.01 | 3.01 | 3.01 | -3.53% | 5,819 |
| Mar 7, 2025 | 3.17 | 3.20 | 3.10 | 3.12 | 3.12 | -3.70% | 6,788 |
| Mar 6, 2025 | 3.12 | 3.24 | 3.05 | 3.24 | 3.24 | 4.52% | 5,658 |
| Mar 5, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 7,381 |
| Mar 4, 2025 | 3.10 | 3.13 | 3.03 | 3.10 | 3.10 | - | 9,678 |
| Mar 3, 2025 | 3.17 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 11,733 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.06 | 3.17 | 3.17 | -2.16% | 16,820 |
| Feb 27, 2025 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | 1.57% | 3,323 |
| Feb 26, 2025 | 3.28 | 3.29 | 3.12 | 3.19 | 3.19 | -1.24% | 14,799 |
| Feb 25, 2025 | 3.24 | 3.39 | 3.22 | 3.23 | 3.23 | -4.15% | 8,132 |
| Feb 24, 2025 | 3.50 | 3.51 | 3.36 | 3.37 | 3.37 | -5.02% | 10,762 |
| 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 |