Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
1.850
+0.090 (5.11%)
At close: Aug 7, 2025, 4:00 PM
1.860
+0.010 (0.54%)
After-hours: Aug 7, 2025, 7:12 PM EDT
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 5.11% | 39,246 |
| 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 |
| Jul 8, 2025 | 3.41 | 3.65 | 3.32 | 3.43 | 3.43 | 1.18% | 8,518 |
| Jul 7, 2025 | 3.16 | 3.44 | 3.15 | 3.39 | 3.39 | 7.28% | 29,637 |
| Jul 3, 2025 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -3.19% | 4,783 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -1.69% | 9,756 |
| Jul 1, 2025 | 3.56 | 3.56 | 3.32 | 3.32 | 3.32 | -2.72% | 9,586 |
| Jun 30, 2025 | 3.56 | 3.70 | 3.39 | 3.41 | 3.41 | -3.86% | 29,476 |
| Jun 27, 2025 | 3.62 | 3.68 | 3.55 | 3.55 | 3.55 | 0.28% | 1,918 |
| Jun 26, 2025 | 3.58 | 3.59 | 3.46 | 3.54 | 3.54 | 2.91% | 2,668 |
| Jun 25, 2025 | 3.52 | 3.55 | 3.44 | 3.44 | 3.44 | -3.64% | 667 |
| Jun 24, 2025 | 3.49 | 3.57 | 3.37 | 3.57 | 3.57 | -1.11% | 3,796 |
| Jun 23, 2025 | 3.50 | 3.61 | 3.38 | 3.61 | 3.61 | -0.25% | 5,213 |
| Jun 20, 2025 | 3.60 | 3.70 | 3.30 | 3.62 | 3.62 | -3.21% | 8,748 |
| Jun 18, 2025 | 3.57 | 3.85 | 3.31 | 3.74 | 3.74 | 6.52% | 73,350 |
| Jun 17, 2025 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | -2.36% | 2,526 |
| Jun 16, 2025 | 3.71 | 3.78 | 3.59 | 3.60 | 3.60 | -3.15% | 22,610 |
| Jun 13, 2025 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -2.88% | 6,381 |
| Jun 12, 2025 | 3.76 | 4.00 | 3.70 | 3.82 | 3.82 | 0.63% | 5,188 |
| Jun 11, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 0.85% | 3,849 |
| Jun 10, 2025 | 3.74 | 3.78 | 3.74 | 3.77 | 3.77 | 3.18% | 2,138 |
| Jun 9, 2025 | 3.78 | 3.95 | 3.64 | 3.65 | 3.65 | -2.67% | 19,302 |
| Jun 6, 2025 | 3.85 | 3.85 | 3.50 | 3.75 | 3.75 | -1.57% | 3,664 |
| 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 |