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 | -0.036 | -18.9473684211 | 0.19 | 0.194 | 0.141 | 499531 | 0.16732248 | CS |
| 4 | -0.0546 | -26.1744966443 | 0.2086 | 0.23 | 0.141 | 318940 | 0.19267684 | CS |
| 12 | -0.04 | -20.618556701 | 0.194 | 0.5887 | 0.141 | 14014254 | 0.35390021 | CS |
| 26 | -0.266 | -63.3333333333 | 0.42 | 0.5887 | 0.141 | 6367710 | 0.35311933 | CS |
| 52 | -0.856 | -84.7524752475 | 1.01 | 1.1 | 0.141 | 3224262 | 0.35420264 | CS |
| 156 | -15.395 | -99.0095826098 | 15.549 | 31.2 | 0.141 | 1998252 | 7.58143063 | CS |
| 260 | -72.346 | -99.7875862069 | 72.5 | 79 | 0.141 | 1770157 | 14.47386081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.1598 | -0.0042 | -2.56 | 0.161 | 0.164 | 0.15 | 491498 |
| 1725575700 | 0.164 | -0.0196 | -10.68 | 0.1498 | 0.1714 | 0.1409999 | 1860554 |
| 1725489300 | 0.1836 | -0.003 | -1.61 | 0.19 | 0.19 | 0.1801 | 112117 |
| 1725402900 | 0.1865999 | -0.001 | -0.53 | 0.1883 | 0.194 | 0.1850999 | 77753 |
| 1725057300 | 0.1876 | 0.0026 | 1.41 | 0.19 | 0.194 | 0.185 | 113741 |
| 1724970900 | 0.185 | -0.001 | -0.54 | 0.188 | 0.198086 | 0.182 | 154826 |
| 1724884500 | 0.186 | -0.0148 | -7.37 | 0.2026 | 0.208 | 0.183 | 254975 |
| 1724798100 | 0.2008 | -0.0015 | -0.74 | 0.2049999 | 0.21 | 0.2002 | 118049 |
| 1724711700 | 0.2023 | -0.0004 | -0.20 | 0.206 | 0.21 | 0.2003 | 156693 |
| 1724452500 | 0.2027 | -0.007 | -3.34 | 0.2 | 0.2098 | 0.1955 | 228859 |
| 1724366100 | 0.2097 | 0.0086 | 4.28 | 0.2021 | 0.2167 | 0.2021 | 189428 |
| 1724279700 | 0.2011 | -0.0059 | -2.85 | 0.2085 | 0.209 | 0.2002 | 190515 |
| 1724193300 | 0.207 | -0.0095 | -4.39 | 0.215 | 0.215 | 0.1955 | 471833 |
| 1724106900 | 0.2165 | 0.0223 | 11.48 | 0.199 | 0.23 | 0.1933 | 1121354 |
| 1723847700 | 0.1942 | -0.0028 | -1.42 | 0.1975 | 0.2 | 0.1932 | 173303 |
| 1723761300 | 0.197 | -0.0065 | -3.19 | 0.2052 | 0.211 | 0.1926 | 289108 |
| 1723674900 | 0.2034999 | 0.0030999 | 1.55 | 0.206 | 0.2084 | 0.2031 | 73633 |
| 1723588500 | 0.2004 | -0.0027 | -1.33 | 0.2031 | 0.208 | 0.2 | 158011 |
| 1723502100 | 0.2031 | -0.008 | -3.79 | 0.2096 | 0.22 | 0.2 | 250606 |
| 1723242900 | 0.2111 | 0.0017 | 0.81 | 0.2086 | 0.2193 | 0.2051 | 236878 |
| 1723156500 | 0.2094 | 0.0006 | 0.29 | 0.216 | 0.2195 | 0.2022 | 132687 |
| 1723070100 | 0.2088 | 0.0024 | 1.16 | 0.2064 | 0.2202 | 0.2017 | 534110 |
| 1722983700 | 0.2064 | 0.0033 | 1.62 | 0.2068 | 0.2118 | 0.192037 | 398048 |
| 1722897300 | 0.2031 | -0.0113 | -5.27 | 0.1921 | 0.2134 | 0.18 | 562449 |
| 1722638100 | 0.2144 | -0.0207 | -8.80 | 0.2317 | 0.2422 | 0.211 | 577894 |
| 1722551700 | 0.2351 | 0.0128 | 5.76 | 0.2156 | 0.2685 | 0.21 | 2448296 |
| 1722465300 | 0.2223 | 0.006 | 2.77 | 0.2147 | 0.23 | 0.208 | 444927 |
| 1722378900 | 0.2163 | -0.0128 | -5.59 | 0.23 | 0.239 | 0.2115 | 471557 |
| 1722292500 | 0.2291 | -0.0097 | -4.06 | 0.24 | 0.25 | 0.228 | 505035 |
| 1722033300 | 0.2388 | -0.0139 | -5.50 | 0.267 | 0.27 | 0.235 | 894949 |
| 1721946900 | 0.2527 | 0.0196 | 8.41 | 0.23 | 0.2682 | 0.224101 | 1438056 |
| 1721860500 | 0.2331 | -0.0156 | -6.27 | 0.2492 | 0.249861 | 0.2265 | 653670 |
| 1721774100 | 0.2487 | -0.0215 | -7.96 | 0.2658 | 0.2666 | 0.2453 | 963757 |
| 1721687700 | 0.2702 | -0.0226 | -7.72 | 0.2752 | 0.2865 | 0.268 | 795817 |
| 1721428500 | 0.2928 | -0.0217 | -6.90 | 0.294 | 0.2997 | 0.2658 | 1095950 |
| 1721342100 | 0.3145 | 0.0044 | 1.42 | 0.3192 | 0.3234 | 0.2882 | 2090070 |
| 1721255700 | 0.3101 | -0.0223 | -6.71 | 0.3404 | 0.342 | 0.3011 | 2171239 |
| 1721169300 | 0.3323999 | -0.0543 | -14.04 | 0.3467 | 0.38 | 0.3263 | 4287752 |
| 1721082900 | 0.3867 | -0.0474 | -10.92 | 0.3539 | 0.428 | 0.3105 | 19878714 |
| 1720823700 | 0.4341 | 0.2288 | 111.45 | 0.2992 | 0.5887 | 0.2851 | 418954234 |
| 1720737300 | 0.2053 | -0.0019 | -0.92 | 0.2012 | 0.2093 | 0.194 | 693188 |
| 1720650900 | 0.2072 | -0.0145 | -6.54 | 0.2084 | 0.232 | 0.2 | 2000397 |
| 1720564500 | 0.2217 | -0.0582 | -20.79 | 0.2243 | 0.2378 | 0.1991 | 2782886 |
| 1720478100 | 0.2799 | -0.0001 | -0.04 | 0.2356 | 0.288 | 0.2354 | 7025186 |
| 1720218900 | 0.28 | 0.1046 | 59.64 | 0.3713 | 0.4337 | 0.2535 | 244462964 |
| 1720040640 | 0.1754 | 0.0098 | 5.92 | 0.1631 | 0.195573 | 0.160211 | 8492463 |
| 1719959700 | 0.1656 | -0.0005 | -0.30 | 0.19 | 0.19 | 0.1525 | 379878 |
| 1719873300 | 0.1661 | -0.012 | -6.74 | 0.1709 | 0.178799 | 0.1612 | 595073 |
| 1719614100 | 0.1781 | 0 | 0.00 | 0.1781 | 0.1781 | 0.1781 | 0 |
| 1719527700 | 0.1781 | 0.011 | 6.58 | 0.171 | 0.188999 | 0.168 | 1804649 |
| 1719441300 | 0.1671 | -0.0132 | -7.32 | 0.1749 | 0.1802999 | 0.1601 | 773371 |
| 1719354900 | 0.1802999 | -0.0127 | -6.58 | 0.1881 | 0.1939 | 0.1701 | 1113051 |
| 1719268500 | 0.193 | -0.017 | -8.10 | 0.2099 | 0.2199 | 0.1881 | 3014430 |
| 1719009300 | 0.21 | 0.0329 | 18.58 | 0.2056 | 0.243 | 0.1771 | 28996458 |
| 1718922900 | 0.1771 | -0.0099 | -5.29 | 0.1685 | 0.187 | 0.1661 | 2130767 |
| 1718750100 | 0.187 | 0.0122 | 6.98 | 0.2062 | 0.2365 | 0.1719999 | 27909009 |
| 1718663700 | 0.1748 | -0.0242 | -12.16 | 0.1927 | 0.199799 | 0.1449 | 674319 |
| 1718404500 | 0.199 | 0.0059 | 3.06 | 0.194 | 0.2099 | 0.1906 | 83334 |
| 1718318100 | 0.1931 | -0.0161 | -7.70 | 0.21 | 0.214 | 0.1906 | 100931 |
| 1718231700 | 0.2092 | 0.00685 | 3.39 | 0.1881 | 0.217899 | 0.1881 | 75449 |
| 1718145300 | 0.20235 | 0.00665 | 3.40 | 0.206 | 0.22 | 0.19 | 224115 |
| 1718058900 | 0.1957 | -0.0043 | -2.15 | 0.2049999 | 0.2101 | 0.1881 | 210036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
