Qualigen Therapeutics Inc (QLGN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.67289719626 | 3.21 | 4.3999 | 3.2 | 148034 | 3.79252936 | CS |
| 4 | -0.57 | -14.5038167939 | 3.93 | 4.3999 | 2.85 | 164264 | 3.6137424 | CS |
| 12 | 0 | 0 | 3.36 | 4.3999 | 2.85 | 63813 | 3.57325512 | CS |
| 26 | -2.33 | -40.9490333919 | 5.69 | 10.45 | 2.85 | 708237 | 5.61801799 | CS |
| 52 | -11.49 | -77.3737373737 | 14.85 | 29.435 | 2.85 | 3982369 | 15.42830053 | CS |
| 156 | -299.54 | -98.8907230109 | 302.9 | 330 | 2.85 | 1405882 | 22.86232967 | CS |
| 260 | -3621.64 | -99.9073103448 | 3625 | 3950 | 2.85 | 1693216 | 658.00796777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.475 | -0.16 | -4.51 | 3.67 | 3.67 | 3.2519999 | 29024 |
| 1745534100 | 3.6393 | -0.21 | -5.47 | 3.62 | 3.9499 | 3.4 | 114153 |
| 1745447700 | 3.85 | 0.04 | 1.05 | 3.86 | 4.3999 | 3.55 | 296550 |
| 1745361300 | 3.81 | 0.28 | 7.93 | 3.36 | 4.04 | 3.3 | 171713 |
| 1745274900 | 3.53 | 0.29 | 8.95 | 3.21 | 3.53 | 3.2 | 9718 |
| 1744929300 | 3.24 | -0.05 | -1.52 | 3.2 | 3.24 | 3.18 | 1244 |
| 1744842900 | 3.29 | -0.01 | -0.30 | 3.2 | 3.44 | 3.1001 | 75420 |
| 1744756500 | 3.3 | 0.2 | 6.45 | 3.13 | 3.3 | 3.11 | 7392 |
| 1744670100 | 3.1 | 0.1 | 3.33 | 2.98 | 3.327 | 2.8967 | 31048 |
| 1744410900 | 3 | -0.05 | -1.64 | 3.05 | 3.3 | 2.85 | 24905 |
| 1744324500 | 3.05 | -0.12 | -3.74 | 3.24 | 3.4298 | 2.88 | 80488 |
| 1744238100 | 3.1686 | 0.17 | 5.62 | 3.23 | 3.23 | 2.99 | 27696 |
| 1744151700 | 3.0001 | -0.14 | -4.46 | 3.22 | 3.22 | 3 | 5498 |
| 1744065300 | 3.14 | 0.01 | 0.32 | 3.04 | 3.2219 | 2.99 | 23977 |
| 1743806100 | 3.13 | -0.18 | -5.44 | 3 | 3.32 | 2.99 | 35377 |
| 1743719700 | 3.31 | -0.1 | -2.93 | 3.31 | 3.3999 | 3.2 | 45964 |
| 1743633300 | 3.41 | -0.08 | -2.29 | 3.32 | 3.5 | 3.0601 | 80895 |
| 1743546900 | 3.49 | -0.15 | -4.12 | 3.9 | 3.9 | 3.21 | 951135 |
| 1743460500 | 3.64 | -0.16 | -4.21 | 3.56 | 3.7 | 3.3001 | 135450 |
| 1743201300 | 3.8 | 0.02 | 0.53 | 3.93 | 4.0199999 | 3.0853 | 1002387 |
| 1743114900 | 3.78 | 0.46 | 13.86 | 3.22 | 3.78 | 3.13 | 31405 |
| 1743028500 | 3.32 | -0.04 | -1.09 | 3.36 | 3.36 | 3.17 | 17184 |
| 1742942100 | 3.3566 | 0.11 | 3.28 | 3.29 | 3.37 | 3.226 | 2622 |
| 1742855700 | 3.25 | 0.03 | 0.93 | 3.25 | 3.25 | 3.21 | 1647 |
| 1742596500 | 3.22 | 0.08 | 2.55 | 3.14 | 3.22 | 3.13 | 7134 |
| 1742510100 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.09 | 1545 |
| 1742423700 | 3.12 | -0.08 | -2.50 | 3.12 | 3.15 | 3.0905999 | 3584 |
| 1742337300 | 3.2 | 0.1 | 3.23 | 3.11 | 3.2 | 3.09 | 7108 |
| 1742250900 | 3.1 | 0.04 | 1.31 | 3.08 | 3.2399 | 3.0099999 | 3806 |
| 1741991700 | 3.06 | -0.05 | -1.61 | 3.07 | 3.11 | 3.04 | 6359 |
| 1741905300 | 3.11 | 0.1 | 3.32 | 3.0299999 | 3.11 | 3.0275 | 10478 |
| 1741818900 | 3.0099999 | -0.03 | -0.99 | 3.02 | 3.1174 | 2.9623 | 7039 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
