Qualigen Therapeutics Inc (QLGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.61812297735 | 3.09 | 3.24 | 2.96 | 7059 | 3.09515357 | CS |
| 4 | -0.21 | -6.46153846154 | 3.25 | 3.7491 | 2.96 | 11280 | 3.33549486 | CS |
| 12 | -1.15 | -27.446300716 | 4.19 | 4.67 | 2.96 | 50416 | 3.49465929 | CS |
| 26 | -4.69 | -60.6727037516 | 7.73 | 10.45 | 2.96 | 1473836 | 5.77627395 | CS |
| 52 | -17.41 | -85.1344743276 | 20.45 | 29.435 | 2.96 | 3978793 | 15.47401607 | CS |
| 156 | -296.96 | -98.9866666667 | 300 | 760 | 2.96 | 1492197 | 46.9810316 | CS |
| 260 | -3621.96 | -99.916137931 | 3625 | 3950 | 2.96 | 1734001 | 659.01422301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.04 | 0.03 | 1.00 | 3 | 3.05 | 2.96 | 9793 |
| 1741646100 | 3.0099999 | -0.11 | -3.53 | 3.14 | 3.14 | 3.0099999 | 5677 |
| 1741390500 | 3.12 | -0.12 | -3.70 | 3.16 | 3.24 | 3.1 | 6788 |
| 1741304100 | 3.24 | 0.14 | 4.52 | 3.12 | 3.24 | 3.05 | 5655 |
| 1741217700 | 3.1 | 0 | 0.00 | 3.09 | 3.175 | 3.09 | 7381 |
| 1741131300 | 3.1 | 0 | 0.00 | 3.1 | 3.13 | 3.0299999 | 9676 |
| 1741044900 | 3.1 | -0.07 | -2.21 | 3.11 | 3.2 | 3.1 | 11718 |
| 1740785700 | 3.17 | -0.07 | -2.16 | 3.22 | 3.22 | 3.06 | 16770 |
| 1740699300 | 3.24 | 0.05 | 1.57 | 3.2 | 3.2491 | 3.1601 | 3230 |
| 1740612900 | 3.19 | -0.04 | -1.24 | 3.24 | 3.285 | 3.12 | 14799 |
| 1740526500 | 3.23 | -0.14 | -4.15 | 3.36 | 3.3888 | 3.22 | 8132 |
| 1740440100 | 3.37 | -0.18 | -5.01 | 3.5 | 3.51 | 3.36 | 10762 |
| 1740180900 | 3.5479 | -0.07 | -1.99 | 3.5 | 3.63 | 3.37 | 11059 |
| 1740094500 | 3.62 | 0.09 | 2.55 | 3.5 | 3.71 | 3.49 | 10986 |
| 1740008100 | 3.53 | -0.07 | -1.94 | 3.63 | 3.74 | 3.52 | 4891 |
| 1739921700 | 3.6 | -0.05 | -1.37 | 3.65 | 3.7491 | 3.54 | 7050 |
| 1739576100 | 3.65 | 0.27 | 7.84 | 3.37 | 3.7401 | 3.3214 | 34964 |
| 1739489700 | 3.3848 | 0.07 | 2.26 | 3.31 | 3.45 | 3.2801 | 11353 |
| 1739403300 | 3.31 | 0.08 | 2.48 | 3.25 | 3.3148 | 3.25 | 23631 |
| 1739316900 | 3.23 | 0.01 | 0.31 | 3.25 | 3.3 | 3.16 | 43155 |
| 1739230500 | 3.22 | -0.04 | -1.23 | 3.22 | 3.31 | 3.2061 | 7668 |
| 1738971300 | 3.2599999 | -0.12 | -3.41 | 3.48 | 3.48 | 3.25 | 12337 |
| 1738884900 | 3.375 | 0.07 | 2.27 | 3.32 | 3.426 | 3.2599999 | 36959 |
| 1738798500 | 3.3001999 | -0.15 | -4.48 | 3.36 | 3.3799 | 3.2761999 | 23488 |
| 1738712100 | 3.4549 | -0.05 | -1.29 | 3.38 | 3.59 | 3.3182999 | 54732 |
| 1738625700 | 3.5 | 0.23 | 7.03 | 3.25 | 3.5 | 3.1349999 | 56818 |
| 1738366500 | 3.27 | -0.14 | -3.96 | 3.36 | 3.366 | 3.1216 | 30759 |
| 1738280100 | 3.405 | 0.07 | 1.95 | 3.4 | 3.5 | 3.25 | 54402 |
| 1738193700 | 3.34 | 0.22 | 7.05 | 2.96 | 3.79 | 2.96 | 192950 |
| 1738107300 | 3.12 | -0.85 | -21.42 | 4.04 | 4.04 | 2.99 | 1144723 |
| 1738020900 | 3.9703 | -0.28 | -6.58 | 4.3 | 4.3 | 3.9703 | 323890 |
| 1737761700 | 4.25 | 0.04 | 0.95 | 4.5 | 4.58 | 4.25 | 86201 |
| 1737675300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737588900 | 4.21 | 0.03 | 0.72 | 4.18 | 4.2798999 | 4.0818 | 11417 |
| 1737502500 | 4.18 | 0.11 | 2.70 | 4.08 | 4.33 | 4.08 | 15282 |
| 1737156900 | 4.07 | 0.07 | 1.75 | 4.0199999 | 4.2 | 4.0001 | 5004 |
| 1737070500 | 4 | 0.05 | 1.27 | 3.99 | 4.09 | 3.99 | 10898 |
| 1736984100 | 3.95 | -0.1 | -2.47 | 4.16 | 4.21 | 3.95 | 15321 |
| 1736897700 | 4.05 | -0.05 | -1.22 | 4.13 | 4.26 | 4.05 | 7913 |
| 1736811300 | 4.1 | -0.18 | -4.21 | 4.35 | 4.35 | 4.03 | 9402 |
| 1736552100 | 4.28 | 0.11 | 2.64 | 4.25 | 4.3099999 | 3.9 | 21153 |
| 1736379300 | 4.17 | -0.23 | -5.23 | 4.28 | 4.44 | 4.15 | 18089 |
| 1736292900 | 4.4 | -0.11 | -2.44 | 4.6 | 4.6585 | 4.37 | 17018 |
| 1736206500 | 4.51 | -0.03 | -0.66 | 4.55 | 4.67 | 4.3444 | 30880 |
| 1735947300 | 4.54 | 0.34 | 8.06 | 4.22 | 4.59 | 4.22 | 37898 |
| 1735860900 | 4.2013999 | -0.01 | -0.20 | 4.23 | 4.2699999 | 4.18 | 11564 |
| 1735688100 | 4.21 | 0.1 | 2.43 | 4.11 | 4.4709 | 4 | 33279 |
| 1735601700 | 4.11 | -0.16 | -3.75 | 4.14 | 4.23 | 3.9 | 39773 |
| 1735342500 | 4.2699999 | -0.03 | -0.70 | 4.4 | 4.4 | 4.0599999 | 30157 |
| 1735256100 | 4.3 | 0.29 | 7.23 | 4.0199999 | 4.4 | 4.0199999 | 44052 |
| 1735077840 | 4.01 | -0.03 | -0.74 | 3.96 | 4.12 | 3.9039 | 14815 |
| 1734996900 | 4.04 | 0.14 | 3.59 | 3.99 | 4.04 | 3.89 | 3849 |
| 1734737700 | 3.9 | -0.14 | -3.47 | 4.03 | 4.1635 | 3.9 | 30720 |
| 1734651300 | 4.04 | 0.14 | 3.59 | 3.9 | 4.14 | 3.9 | 22453 |
| 1734564900 | 3.9 | -0.33 | -7.80 | 4.19 | 4.1905 | 3.9 | 9139 |
| 1734478500 | 4.23 | -0.16 | -3.64 | 4.38 | 4.38 | 4.0495 | 10438 |
| 1734392100 | 4.39 | 0.52 | 13.44 | 3.85 | 4.39 | 3.805 | 106250 |
| 1734132900 | 3.87 | 0.11 | 2.93 | 3.8 | 3.87 | 3.53 | 26305 |
| 1734046500 | 3.76 | -0.14 | -3.59 | 3.9 | 4.0258 | 3.6 | 38327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
