Quantum BioPharma Ltd. (QNTM)
NASDAQ: QNTM · Real-Time Price · USD
6.91
+0.04 (0.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Quantum BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.737.206.606.916.910.58%55,348
Apr 23, 20256.487.156.456.876.879.39%105,116
Apr 22, 20256.226.626.016.286.280.64%80,076
Apr 21, 20256.166.265.916.246.24-0.95%28,409
Apr 17, 20256.186.436.076.306.300.96%27,478
Apr 16, 20256.176.305.946.246.24-0.95%30,585
Apr 15, 20256.526.806.066.306.30-6.25%104,921
Apr 14, 20256.947.336.556.726.72-3.17%170,972
Apr 11, 20256.576.956.316.946.943.74%69,425
Apr 10, 20256.997.016.536.696.69-6.82%60,052
Apr 9, 20255.837.385.827.187.1816.18%181,093
Apr 8, 20256.676.975.966.186.18-2.83%123,911
Apr 7, 20256.727.055.966.366.36-10.04%224,456
Apr 4, 20257.507.767.007.077.07-10.05%171,107
Apr 3, 20257.508.367.507.867.86-2.24%236,524
Apr 2, 20257.618.357.608.048.040.63%202,862
Apr 1, 20257.518.907.517.997.993.63%423,663
Mar 31, 20258.798.986.457.717.71-9.93%947,133
Mar 28, 20259.8712.458.008.568.562.15%14,126,460
Mar 27, 20257.369.087.308.388.3820.58%1,042,075
Mar 26, 20256.017.606.006.956.9518.60%716,835
Mar 25, 20255.576.045.385.865.865.59%235,347
Mar 24, 20255.716.095.325.555.55-1.94%232,279
Mar 21, 20256.436.705.635.665.66-16.15%232,242
Mar 20, 20256.428.246.316.756.751.35%713,194
Mar 19, 20256.487.506.456.666.662.46%470,143
Mar 18, 20257.127.706.306.506.50-9.47%823,490
Mar 17, 20255.578.605.287.187.1846.83%8,502,512
Mar 14, 20254.805.204.604.894.898.43%246,032
Mar 13, 20254.544.624.334.514.51-0.66%32,151
Mar 12, 20254.504.644.324.544.54-1.09%41,316
Mar 11, 20254.374.614.304.594.594.32%45,665
Mar 10, 20254.534.684.204.404.40-4.76%38,159
Mar 7, 20254.384.844.304.624.622.67%93,131
Mar 6, 20254.854.894.274.504.50-9.09%99,428
Mar 5, 20254.204.974.204.954.9517.30%266,974
Mar 4, 20254.234.404.044.224.22-1.75%107,211
Mar 3, 20254.624.694.204.304.30-5.60%91,753
Feb 28, 20254.925.044.414.554.55-7.89%175,196
Feb 27, 20255.776.004.774.944.94-14.38%254,497
Feb 26, 20255.797.225.655.775.773.41%433,354
Feb 25, 20255.515.835.275.585.58-0.53%194,347
Feb 24, 20256.056.645.565.615.61-9.95%164,655
Feb 21, 20256.767.006.136.236.23-8.52%195,030
Feb 20, 20257.697.696.296.816.81-8.10%224,848
Feb 19, 20258.258.687.367.417.41-13.33%344,177
Feb 18, 20259.5210.008.308.558.55-5.21%290,917
Feb 14, 202510.6310.638.799.029.02-15.31%483,746
Feb 13, 202511.3112.4410.1810.6510.65-7.47%495,913
Feb 12, 202511.4911.7010.7711.5111.51-5.27%435,848