Quantum BioPharma Ltd. (QNTM)
NASDAQ: QNTM · Real-Time Price · USD
5.00
+0.08 (1.63%)
Nov 19, 2024, 1:02 PM EST - Market open
Quantum BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 5.16 | 5.24 | 4.89 | 4.92 | 4.92 | -4.65% | 26,407 |
| Nov 15, 2024 | 5.18 | 5.35 | 5.07 | 5.16 | 5.16 | -1.53% | 18,010 |
| Nov 14, 2024 | 5.29 | 5.29 | 5.05 | 5.24 | 5.24 | -0.95% | 35,445 |
| Nov 13, 2024 | 5.07 | 5.40 | 5.00 | 5.29 | 5.29 | 5.80% | 97,662 |
| Nov 12, 2024 | 5.25 | 5.43 | 5.00 | 5.00 | 5.00 | -7.92% | 43,926 |
| Nov 11, 2024 | 5.81 | 5.99 | 5.12 | 5.43 | 5.43 | -3.55% | 73,983 |
| Nov 8, 2024 | 5.09 | 6.17 | 5.09 | 5.63 | 5.63 | 3.49% | 55,000 |
| Nov 7, 2024 | 4.94 | 5.44 | 4.83 | 5.44 | 5.44 | 11.48% | 71,129 |
| Nov 6, 2024 | 5.16 | 5.16 | 4.75 | 4.88 | 4.88 | -2.20% | 56,810 |
| Nov 5, 2024 | 4.60 | 5.06 | 4.60 | 4.99 | 4.99 | 8.01% | 31,041 |
| Nov 4, 2024 | 4.81 | 4.96 | 4.58 | 4.62 | 4.62 | -4.55% | 14,844 |
| Nov 1, 2024 | 4.61 | 4.95 | 4.43 | 4.84 | 4.84 | 2.33% | 73,977 |
| Oct 31, 2024 | 4.74 | 4.82 | 4.00 | 4.73 | 4.73 | -0.63% | 119,365 |
| Oct 30, 2024 | 5.50 | 5.50 | 4.57 | 4.76 | 4.76 | -13.45% | 107,070 |
| Oct 29, 2024 | 5.26 | 6.18 | 5.25 | 5.50 | 5.50 | -0.72% | 144,267 |
| Oct 28, 2024 | 5.67 | 6.60 | 5.29 | 5.54 | 5.54 | -2.19% | 211,458 |
| Oct 25, 2024 | 5.75 | 5.86 | 5.58 | 5.66 | 5.66 | -0.46% | 61,028 |
| Oct 24, 2024 | 6.45 | 6.45 | 5.57 | 5.69 | 5.69 | -12.46% | 79,200 |
| Oct 23, 2024 | 6.19 | 7.28 | 6.19 | 6.50 | 6.50 | 15.45% | 375,046 |
| Oct 22, 2024 | 7.00 | 7.27 | 4.95 | 5.63 | 5.63 | -17.33% | 214,474 |
| Oct 21, 2024 | 7.63 | 8.86 | 6.09 | 6.81 | 6.81 | -9.80% | 246,735 |
| Oct 18, 2024 | 5.82 | 7.81 | 5.62 | 7.55 | 7.55 | 31.30% | 235,025 |
| Oct 17, 2024 | 5.43 | 5.91 | 5.15 | 5.75 | 5.75 | 6.68% | 131,101 |
| Oct 16, 2024 | 4.71 | 5.45 | 4.60 | 5.39 | 5.39 | 12.29% | 194,375 |
| Oct 15, 2024 | 4.71 | 4.80 | 4.61 | 4.80 | 4.80 | -0.41% | 22,736 |
| Oct 14, 2024 | 4.65 | 4.85 | 4.43 | 4.82 | 4.82 | 3.66% | 37,918 |
| Oct 11, 2024 | 4.30 | 4.73 | 4.30 | 4.65 | 4.65 | -0.43% | 30,691 |
| Oct 10, 2024 | 4.38 | 4.69 | 4.31 | 4.67 | 4.67 | 7.36% | 40,173 |
| Oct 9, 2024 | 4.05 | 4.42 | 4.05 | 4.35 | 4.35 | 5.84% | 61,488 |
| Oct 8, 2024 | 4.22 | 4.33 | 4.11 | 4.11 | 4.11 | -2.61% | 43,682 |
| Oct 7, 2024 | 4.43 | 4.96 | 4.14 | 4.22 | 4.22 | -8.26% | 92,843 |
| Oct 4, 2024 | 3.86 | 4.75 | 3.86 | 4.60 | 4.60 | 17.29% | 246,242 |
| Oct 3, 2024 | 3.87 | 3.98 | 3.82 | 3.92 | 3.92 | -1.46% | 56,486 |
| Oct 2, 2024 | 3.88 | 4.01 | 3.77 | 3.98 | 3.98 | 3.51% | 93,680 |
| Oct 1, 2024 | 4.02 | 4.02 | 3.75 | 3.85 | 3.85 | -3.87% | 34,088 |
| Sep 30, 2024 | 3.85 | 4.04 | 3.84 | 4.00 | 4.00 | 3.90% | 27,947 |
| Sep 27, 2024 | 3.81 | 3.92 | 3.73 | 3.85 | 3.85 | 2.39% | 15,123 |
| Sep 26, 2024 | 3.86 | 3.90 | 3.63 | 3.76 | 3.76 | -1.05% | 41,017 |
| Sep 25, 2024 | 3.92 | 4.09 | 3.75 | 3.80 | 3.80 | -2.81% | 33,002 |
| Sep 24, 2024 | 3.99 | 4.13 | 3.90 | 3.91 | 3.91 | -3.46% | 20,688 |
| Sep 23, 2024 | 4.09 | 4.09 | 3.98 | 4.05 | 4.05 | -1.94% | 14,191 |
| Sep 20, 2024 | 4.01 | 4.20 | 3.98 | 4.13 | 4.13 | 2.74% | 52,573 |
| Sep 19, 2024 | 4.17 | 4.17 | 3.98 | 4.02 | 4.02 | -1.47% | 25,455 |
| Sep 18, 2024 | 4.14 | 4.36 | 3.90 | 4.08 | 4.08 | -2.86% | 67,362 |
| Sep 17, 2024 | 4.03 | 4.23 | 3.91 | 4.20 | 4.20 | 5.79% | 45,785 |
| Sep 16, 2024 | 3.91 | 4.03 | 3.77 | 3.97 | 3.97 | 1.53% | 20,416 |
| Sep 13, 2024 | 4.04 | 4.14 | 3.77 | 3.91 | 3.91 | -2.49% | 41,843 |
| Sep 12, 2024 | 3.88 | 4.06 | 3.55 | 4.01 | 4.01 | 2.82% | 66,800 |
| Sep 11, 2024 | 3.76 | 3.97 | 3.76 | 3.90 | 3.90 | 2.09% | 32,612 |
| Sep 10, 2024 | 4.01 | 4.04 | 3.77 | 3.82 | 3.82 | -4.98% | 37,612 |
| Sep 9, 2024 | 4.03 | 4.28 | 3.82 | 4.02 | 4.02 | -1.95% | 101,320 |
| Sep 6, 2024 | 4.35 | 4.35 | 3.78 | 4.10 | 4.10 | 3.80% | 187,956 |
| Sep 5, 2024 | 3.79 | 4.25 | 3.75 | 3.95 | 3.95 | 3.67% | 97,263 |
| Sep 4, 2024 | 3.64 | 3.97 | 3.62 | 3.81 | 3.81 | 5.25% | 118,109 |
| Sep 3, 2024 | 3.98 | 4.09 | 3.50 | 3.62 | 3.62 | -20.09% | 291,719 |
| Aug 30, 2024 | 5.04 | 5.35 | 4.40 | 4.53 | 4.53 | -8.30% | 1,718,743 |
| Aug 29, 2024 | 4.76 | 4.99 | 4.50 | 4.94 | 4.94 | 1.44% | 231,451 |
| Aug 28, 2024 | 4.39 | 5.20 | 4.39 | 4.87 | 4.87 | 10.68% | 483,549 |
| Aug 27, 2024 | 4.25 | 4.53 | 4.25 | 4.40 | 4.40 | 1.38% | 76,640 |
| Aug 26, 2024 | 4.25 | 4.40 | 4.10 | 4.34 | 4.34 | 3.09% | 69,630 |
| Aug 23, 2024 | 3.98 | 4.42 | 3.95 | 4.21 | 4.21 | 1.20% | 163,703 |
| Aug 22, 2024 | 4.05 | 4.25 | 3.75 | 4.16 | 4.16 | 0.24% | 144,844 |
| Aug 21, 2024 | 3.70 | 4.26 | 3.65 | 4.15 | 4.15 | 9.79% | 227,380 |
| Aug 20, 2024 | 4.02 | 4.16 | 3.66 | 3.78 | 3.78 | -5.74% | 253,314 |
| Aug 19, 2024 | 3.95 | 4.67 | 3.95 | 4.01 | 4.01 | -6.09% | 362,995 |
| Aug 16, 2024 | 5.11 | 5.44 | 3.80 | 4.27 | 4.27 | - | 3,433,267 |
| Aug 15, 2024 | 4.90 | 5.26 | 4.16 | 4.27 | 4.27 | -26.92% | 192,800 |
| Aug 14, 2024 | 6.12 | 6.77 | 5.66 | 5.84 | 5.84 | -10.11% | 343,471 |
| Aug 13, 2024 | 7.48 | 7.85 | 5.53 | 6.50 | 6.50 | -23.01% | 771,533 |
| Aug 12, 2024 | 13.62 | 14.04 | 8.13 | 8.44 | 8.44 | -35.05% | 2,084,439 |
| Aug 9, 2024 | 12.29 | 23.81 | 9.98 | 13.00 | 13.00 | 120.75% | 17,735,528 |
| Aug 8, 2024 | 4.88 | 6.14 | 4.68 | 5.89 | 5.89 | 16.02% | 176,287 |
| Aug 7, 2024 | 5.59 | 5.59 | 5.01 | 5.08 | 5.08 | -8.44% | 35,063 |
| Aug 6, 2024 | 5.27 | 5.81 | 4.92 | 5.54 | 5.55 | 8.24% | 52,004 |
| Aug 5, 2024 | 4.69 | 5.30 | 4.69 | 5.12 | 5.12 | -6.19% | 61,944 |
| Aug 2, 2024 | 5.46 | 5.85 | 5.01 | 5.46 | 5.46 | -9.68% | 167,826 |
| Aug 1, 2024 | 7.80 | 8.32 | 6.02 | 6.05 | 6.05 | -7.92% | 1,327,606 |
| Jul 31, 2024 | 7.15 | 7.22 | 6.57 | 6.57 | 6.57 | -7.34% | 46,802 |
| Jul 30, 2024 | 8.46 | 8.77 | 6.50 | 7.09 | 7.09 | -14.58% | 47,061 |
| Jul 29, 2024 | 9.10 | 9.56 | 8.29 | 8.29 | 8.29 | -12.24% | 36,883 |
| Jul 26, 2024 | 9.13 | 10.34 | 9.13 | 9.45 | 9.45 | -2.08% | 18,439 |
| Jul 25, 2024 | 9.10 | 9.85 | 8.96 | 9.65 | 9.65 | 3.26% | 17,187 |
| Jul 24, 2024 | 9.75 | 9.85 | 9.22 | 9.35 | 9.35 | -5.52% | 11,315 |
| Jul 23, 2024 | 9.10 | 10.32 | 8.81 | 9.89 | 9.89 | 10.22% | 26,209 |
| Jul 22, 2024 | 9.14 | 9.14 | 8.78 | 8.98 | 8.98 | -0.14% | 11,695 |
| Jul 19, 2024 | 9.74 | 9.75 | 8.79 | 8.99 | 8.99 | -3.16% | 13,089 |
| Jul 18, 2024 | 9.75 | 10.24 | 9.28 | 9.28 | 9.28 | -5.99% | 51,633 |
| Jul 17, 2024 | 9.61 | 10.58 | 9.59 | 9.87 | 9.87 | 2.63% | 25,743 |
| Jul 16, 2024 | 9.36 | 9.68 | 9.23 | 9.62 | 9.62 | 2.71% | 9,558 |
| Jul 15, 2024 | 9.17 | 9.87 | 9.10 | 9.37 | 9.37 | 0.76% | 18,942 |
| Jul 12, 2024 | 9.23 | 9.93 | 9.10 | 9.30 | 9.30 | -2.05% | 28,551 |
| Jul 11, 2024 | 9.23 | 9.74 | 9.11 | 9.49 | 9.49 | -1.35% | 9,432 |
| Jul 10, 2024 | 9.10 | 9.74 | 8.97 | 9.62 | 9.62 | 2.21% | 6,074 |
| Jul 9, 2024 | 9.10 | 9.69 | 9.10 | 9.41 | 9.41 | -3.40% | 12,521 |
| Jul 8, 2024 | 9.09 | 9.74 | 8.78 | 9.74 | 9.74 | 7.00% | 14,574 |
| Jul 5, 2024 | 9.18 | 9.68 | 8.74 | 9.11 | 9.11 | -1.41% | 10,419 |
| Jul 3, 2024 | 9.67 | 10.65 | 9.17 | 9.24 | 9.24 | -3.34% | 14,822 |
| Jul 2, 2024 | 8.87 | 9.91 | 8.45 | 9.56 | 9.56 | 7.31% | 34,178 |
| Jul 1, 2024 | 10.32 | 10.40 | 8.57 | 8.90 | 8.90 | -15.44% | 64,335 |
| Jun 28, 2024 | 11.62 | 11.94 | 9.89 | 10.53 | 10.53 | -4.71% | 425,309 |