Quantum BioPharma Ltd. (QNTM)
NASDAQ: QNTM · Real-Time Price · USD
3.760
-0.040 (-1.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.86 | 3.90 | 3.63 | 3.76 | 3.76 | -1.05% | 40,965 |
| 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 |
| Jun 27, 2024 | 11.31 | 11.84 | 10.92 | 11.05 | 11.05 | -5.03% | 14,010 |
| Jun 26, 2024 | 11.94 | 12.03 | 11.05 | 11.64 | 11.64 | 5.92% | 2,902 |
| Jun 25, 2024 | 12.99 | 12.99 | 10.99 | 10.99 | 10.99 | -8.25% | 7,392 |
| Jun 24, 2024 | 11.05 | 12.12 | 10.50 | 11.97 | 11.97 | 7.72% | 5,796 |
| Jun 21, 2024 | 12.26 | 12.26 | 10.58 | 11.12 | 11.12 | -4.84% | 7,565 |
| Jun 20, 2024 | 13.26 | 13.33 | 10.40 | 11.68 | 11.68 | -9.25% | 21,926 |
| Jun 18, 2024 | 12.99 | 13.65 | 12.42 | 12.87 | 12.87 | -5.67% | 19,517 |
| Jun 17, 2024 | 15.08 | 15.08 | 12.42 | 13.64 | 13.64 | -2.14% | 10,081 |
| Jun 14, 2024 | 13.65 | 15.02 | 12.29 | 13.94 | 13.94 | -0.28% | 22,272 |
| Jun 13, 2024 | 14.95 | 15.55 | 13.51 | 13.98 | 13.98 | -9.93% | 14,782 |
| Jun 12, 2024 | 15.60 | 16.27 | 14.64 | 15.52 | 15.52 | -3.67% | 21,901 |
| Jun 11, 2024 | 15.60 | 16.32 | 14.30 | 16.11 | 16.11 | 2.86% | 7,193 |
| Jun 10, 2024 | 15.52 | 16.25 | 14.38 | 15.67 | 15.67 | 2.25% | 3,190 |
| Jun 7, 2024 | 16.84 | 16.84 | 14.95 | 15.32 | 15.32 | -9.00% | 9,166 |
| Jun 6, 2024 | 17.16 | 17.39 | 16.22 | 16.84 | 16.84 | 4.10% | 2,445 |
| Jun 5, 2024 | 18.04 | 18.20 | 14.31 | 16.17 | 16.17 | -9.92% | 8,592 |
| Jun 4, 2024 | 18.01 | 18.20 | 17.11 | 17.95 | 17.95 | 0.44% | 5,870 |
| Jun 3, 2024 | 18.52 | 19.44 | 16.97 | 17.88 | 17.88 | -8.33% | 22,373 |
| May 31, 2024 | 19.50 | 20.80 | 17.56 | 19.50 | 19.50 | -3.23% | 17,648 |
| May 30, 2024 | 20.80 | 21.45 | 19.52 | 20.15 | 20.15 | -2.21% | 12,643 |
| May 29, 2024 | 20.77 | 22.43 | 20.25 | 20.61 | 20.61 | -8.12% | 5,375 |
| May 28, 2024 | 22.82 | 24.76 | 22.10 | 22.43 | 22.43 | -1.37% | 26,283 |
| May 24, 2024 | 22.96 | 24.04 | 21.78 | 22.74 | 22.74 | -2.48% | 3,034 |
| May 23, 2024 | 22.43 | 23.32 | 21.71 | 23.32 | 23.32 | 5.50% | 1,556 |
| May 22, 2024 | 22.80 | 22.80 | 20.80 | 22.10 | 22.10 | 0.15% | 1,453 |
| May 21, 2024 | 21.84 | 22.74 | 21.45 | 22.07 | 22.07 | -3.00% | 17,079 |
| May 20, 2024 | 21.42 | 22.75 | 21.14 | 22.75 | 22.75 | 9.72% | 9,999 |
| May 17, 2024 | 21.45 | 21.45 | 19.93 | 20.74 | 20.74 | 1.27% | 11,021 |
| May 16, 2024 | 21.78 | 22.41 | 20.48 | 20.48 | 20.48 | -3.22% | 7,441 |
| May 15, 2024 | 22.49 | 22.75 | 20.88 | 21.16 | 21.16 | -6.47% | 9,594 |
| May 14, 2024 | 24.18 | 24.70 | 21.41 | 22.62 | 22.62 | -8.49% | 6,596 |
| May 13, 2024 | 21.52 | 24.92 | 21.52 | 24.72 | 24.72 | 11.87% | 3,517 |
| May 10, 2024 | 23.08 | 23.44 | 20.41 | 22.10 | 22.10 | -3.21% | 15,342 |
| May 9, 2024 | 22.43 | 25.35 | 21.14 | 22.83 | 22.83 | 0.84% | 15,665 |
| May 8, 2024 | 23.40 | 24.38 | 22.10 | 22.64 | 22.64 | -4.32% | 6,048 |
| May 7, 2024 | 24.52 | 24.90 | 23.53 | 23.66 | 23.66 | -2.15% | 1,058 |
| May 6, 2024 | 23.40 | 25.67 | 22.85 | 24.18 | 24.18 | 0.54% | 1,611 |