Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
2.630
+0.110 (4.37%)
At close: Nov 5, 2025, 4:00 PM EST
2.630
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:00 PM EST
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.52 | 2.65 | 2.52 | 2.64 | - | 4.76% | 181,539 |
| Nov 4, 2025 | 2.81 | 2.81 | 2.50 | 2.52 | 2.52 | -10.32% | 447,702 |
| Nov 3, 2025 | 2.79 | 2.92 | 2.79 | 2.81 | 2.81 | -1.40% | 198,795 |
| Oct 31, 2025 | 3.04 | 3.12 | 2.81 | 2.85 | 2.85 | -6.56% | 232,077 |
| Oct 30, 2025 | 2.81 | 3.36 | 2.81 | 3.05 | 3.05 | 6.64% | 483,027 |
| Oct 29, 2025 | 2.70 | 3.00 | 2.66 | 2.86 | 2.86 | 4.00% | 569,887 |
| Oct 28, 2025 | 3.03 | 3.16 | 2.71 | 2.75 | 2.75 | -7.41% | 738,642 |
| Oct 27, 2025 | 3.39 | 3.39 | 2.90 | 2.97 | 2.97 | -18.41% | 1,668,702 |
| Oct 24, 2025 | 5.79 | 5.97 | 3.51 | 3.64 | 3.64 | 3.12% | 51,509,397 |
| Oct 23, 2025 | 3.31 | 3.60 | 3.31 | 3.53 | 3.53 | 5.37% | 11,222,061 |
| Oct 22, 2025 | 4.04 | 4.04 | 3.28 | 3.35 | 3.35 | -12.30% | 218,188 |
| Oct 21, 2025 | 3.90 | 3.99 | 3.76 | 3.82 | 3.82 | -2.80% | 137,923 |
| Oct 20, 2025 | 3.64 | 4.06 | 3.64 | 3.93 | 3.93 | 7.97% | 70,599 |
| Oct 17, 2025 | 3.77 | 3.77 | 3.60 | 3.64 | 3.64 | -2.41% | 64,428 |
| Oct 16, 2025 | 3.92 | 4.16 | 3.73 | 3.73 | 3.73 | -5.81% | 96,627 |
| Oct 15, 2025 | 3.80 | 4.33 | 3.80 | 3.96 | 3.96 | 3.94% | 156,710 |
| Oct 14, 2025 | 3.87 | 4.00 | 3.72 | 3.81 | 3.81 | -4.99% | 126,478 |
| Oct 13, 2025 | 4.14 | 4.27 | 4.01 | 4.01 | 4.01 | -3.61% | 117,283 |
| Oct 10, 2025 | 4.40 | 4.67 | 4.10 | 4.16 | 4.16 | -5.45% | 227,235 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.35 | 4.40 | 4.40 | -9.65% | 174,850 |
| Oct 8, 2025 | 5.06 | 5.06 | 4.60 | 4.87 | 4.87 | -3.18% | 344,730 |
| Oct 7, 2025 | 4.96 | 5.28 | 4.92 | 5.03 | 5.03 | - | 226,837 |
| Oct 6, 2025 | 5.12 | 5.28 | 4.91 | 5.03 | 5.03 | -3.82% | 279,437 |
| Oct 3, 2025 | 5.52 | 5.67 | 5.15 | 5.23 | 5.23 | -6.44% | 268,350 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.49 | 5.59 | 5.59 | -6.99% | 411,014 |
| Oct 1, 2025 | 5.37 | 6.16 | 5.35 | 6.01 | 6.01 | 5.07% | 586,720 |
| Sep 30, 2025 | 5.70 | 6.16 | 5.63 | 5.72 | 5.72 | 6.32% | 5,965,224 |
| Sep 29, 2025 | 5.09 | 5.65 | 4.62 | 5.38 | 5.38 | 6.32% | 547,739 |
| Sep 26, 2025 | 4.88 | 5.49 | 4.80 | 5.06 | 5.06 | -8.33% | 576,733 |
| Sep 25, 2025 | 4.24 | 6.48 | 4.24 | 5.52 | 5.52 | 33.33% | 12,818,162 |
| Sep 24, 2025 | 3.99 | 4.44 | 3.99 | 4.14 | 4.14 | 0.24% | 2,034,961 |
| Sep 23, 2025 | 4.76 | 5.20 | 4.04 | 4.13 | 4.13 | -25.32% | 1,376,092 |
| Sep 22, 2025 | 8.30 | 8.81 | 4.72 | 5.53 | 5.53 | 94.72% | 60,104,958 |
| Sep 19, 2025 | 3.00 | 3.07 | 2.64 | 2.84 | 2.84 | - | 6,648,134 |
| Sep 18, 2025 | 2.28 | 2.89 | 2.16 | 2.84 | 2.84 | 25.66% | 463,396 |
| Sep 17, 2025 | 2.10 | 3.05 | 2.10 | 2.26 | 2.26 | 13.00% | 3,728,325 |
| 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 |