DWave Quantum Inc (RQ0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 17.8217821782 | 5.05 | 6.414 | 4.146 | 811395 | 4.89609623 | DE |
| 4 | 0.05 | 0.847457627119 | 5.9 | 7.838 | 3.871 | 1157255 | 5.78827159 | DE |
| 12 | -2.76 | -31.6877152698 | 8.71 | 10.98 | 3.671 | 1769108 | 6.06590504 | DE |
| 26 | 5.073 | 578.449258837 | 0.877 | 10.98 | 0.7894 | 1047840 | 5.66670003 | DE |
| 52 | 3.9400001 | 196.019915225 | 2.0099999 | 10.98 | 0.6828 | 569266 | 5.24874018 | DE |
| 156 | 4.8100001 | 421.929870345 | 1.1399999 | 10.98 | 0.549 | 404903 | 4.969086 | DE |
| 260 | 4.8100001 | 421.929870345 | 1.1399999 | 10.98 | 0.549 | 404903 | 4.969086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 5.348 | 0.53 | 11.00 | 4.869 | 5.8 | 4.819 | 1191017 |
| 1741728420 | 4.8179999 | 0.58 | 13.63 | 4.18 | 4.96 | 4.151 | 1044565 |
| 1741642020 | 4.24 | -0.54 | -11.20 | 4.7009999 | 4.819 | 4.146 | 535407 |
| 1741382820 | 4.775 | -0.07 | -1.38 | 4.9 | 5.088 | 4.565 | 534371 |
| 1741296420 | 4.8419999 | -0.28 | -5.50 | 5.05 | 5.25 | 4.777 | 751614 |
| 1741210020 | 5.1239999 | 0.12 | 2.48 | 5.082 | 5.218 | 4.751 | 541871 |
| 1741123620 | 5 | 0.32 | 6.75 | 4.723 | 5.192 | 3.871 | 1451055 |
| 1741037220 | 4.684 | -0.65 | -12.22 | 5.37 | 5.5279999 | 4.5839999 | 863581 |
| 1740778020 | 5.336 | -0.05 | -0.93 | 5.374 | 5.638 | 5.05 | 1180753 |
| 1740691620 | 5.386 | -0.47 | -8.03 | 6 | 6.072 | 5.3259999 | 1190154 |
| 1740605220 | 5.856 | 0.24 | 4.20 | 5.7539999 | 6.282 | 5.692 | 1235054 |
| 1740518820 | 5.62 | -0.52 | -8.41 | 6.15 | 6.338 | 5.422 | 1372222 |
| 1740432420 | 6.136 | -0.79 | -11.38 | 7.09 | 7.268 | 5.96 | 1531166 |
| 1740173220 | 6.924 | -0.15 | -2.07 | 7.15 | 7.838 | 6.806 | 1709322 |
| 1740086820 | 7.07 | 0.78 | 12.47 | 6.42 | 7.11 | 6.352 | 2194303 |
| 1740000420 | 6.2859999 | 0.53 | 9.13 | 5.76 | 6.748 | 5.604 | 2226010 |
| 1739914020 | 5.76 | -0.42 | -6.77 | 6.132 | 6.212 | 5.482 | 1151559 |
| 1739827620 | 6.178 | 0.11 | 1.85 | 6.15 | 6.26 | 6.102 | 199236 |
| 1739568420 | 6.066 | -0.13 | -2.13 | 6.18 | 6.472 | 6.032 | 915602 |
| 1739482020 | 6.198 | 0.4 | 6.97 | 5.9 | 6.34 | 5.622 | 1326231 |
| 1739395620 | 5.7939999 | 0.63 | 12.24 | 5.202 | 5.878 | 5.152 | 1210786 |
| 1739309220 | 5.162 | -0.5 | -8.80 | 5.7 | 5.766 | 5.122 | 676620 |
| 1739222820 | 5.66 | 0.03 | 0.53 | 5.7 | 5.92 | 5.39 | 825545 |
| 1738963620 | 5.63 | -0.14 | -2.49 | 5.79 | 6.098 | 5.548 | 1191575 |
| 1738877220 | 5.774 | -0.22 | -3.61 | 6.15 | 6.412 | 5.722 | 1703007 |
| 1738790820 | 5.99 | 0.4 | 7.19 | 5.584 | 6.218 | 5.432 | 1582365 |
| 1738704420 | 5.588 | -0.06 | -1.06 | 5.656 | 6.048 | 5.428 | 1194395 |
| 1738618020 | 5.648 | -0.09 | -1.64 | 5.29 | 5.78 | 5.24 | 1270475 |
| 1738358820 | 5.742 | 0.31 | 5.71 | 5.442 | 6.148 | 5.432 | 1354707 |
| 1738272420 | 5.432 | 0.16 | 3.00 | 5.4 | 5.78 | 5.3019999 | 1058601 |
| 1738186020 | 5.274 | -0.24 | -4.32 | 5.6 | 5.676 | 5.184 | 754667 |
| 1738099620 | 5.5119999 | 0.17 | 3.14 | 5.6 | 5.686 | 5.198 | 1266371 |
| 1738013220 | 5.344 | -0.49 | -8.37 | 5.8 | 5.948 | 4.973 | 2485728 |
| 1737754020 | 5.832 | 0.04 | 0.76 | 5.8099999 | 6.76 | 5.68 | 3101659 |
| 1737667620 | 5.788 | -0.23 | -3.79 | 6.102 | 6.46 | 5.652 | 2122205 |
| 1737581220 | 6.016 | -0.01 | -0.10 | 6.15 | 7.05 | 5.892 | 3267477 |
| 1737494820 | 6.022 | 0.51 | 9.29 | 5.298 | 6.0599999 | 5.1399999 | 1442554 |
| 1737408420 | 5.51 | 0.37 | 7.20 | 5.26 | 5.688 | 5.26 | 1147814 |
| 1737149220 | 5.1399999 | -0.5 | -8.80 | 5.752 | 5.84 | 5.1079999 | 1592296 |
| 1737062820 | 5.636 | 0.01 | 0.14 | 5.8019999 | 6.4 | 5.438 | 4471919 |
| 1736976420 | 5.628 | 1.04 | 22.61 | 5.198 | 6.158 | 4.88 | 5630140 |
| 1736890020 | 4.59 | 0.83 | 21.98 | 3.95 | 4.73 | 3.841 | 3562760 |
| 1736803620 | 3.763 | -1.85 | -32.92 | 5.13 | 5.188 | 3.671 | 3235902 |
| 1736544420 | 5.61 | -0.52 | -8.48 | 6.14 | 6.578 | 5.55 | 1783416 |
| 1736458020 | 6.13 | 0.23 | 3.90 | 6.34 | 6.35 | 5.908 | 1701392 |
| 1736371620 | 5.9 | -3.31 | -35.94 | 8.32 | 8.32 | 4.522 | 6502828 |
| 1736285220 | 9.21 | -0.51 | -5.23 | 9.552 | 10.02 | 8.72 | 953029 |
| 1736198820 | 9.718 | 0.82 | 9.19 | 8.9 | 9.988 | 8.65 | 1885213 |
| 1735939620 | 8.9 | -0.52 | -5.52 | 9.446 | 9.842 | 8.602 | 1232518 |
| 1735853220 | 9.42 | 0.39 | 4.30 | 8.36 | 9.44 | 7.552 | 1376850 |
| 1735594020 | 9.032 | -0.44 | -4.67 | 9.55 | 10.279999 | 8.92 | 909143 |
| 1735334820 | 9.474 | 1.58 | 19.98 | 9.47 | 10.98 | 8.712 | 3096135 |
| 1734989220 | 7.896 | 1.52 | 23.76 | 6.7 | 8.178 | 6.7 | 2157755 |
| 1734730020 | 6.38 | 0.15 | 2.44 | 5.5 | 7.58 | 5.12 | 2960643 |
| 1734643620 | 6.228 | -2.42 | -28.00 | 8.71 | 9.39 | 5.712 | 3447347 |
| 1734557220 | 8.65 | 0.66 | 8.23 | 8.48 | 9.978 | 7.328 | 4244006 |
| 1734470820 | 7.992 | 1.16 | 17.01 | 7.25 | 8.9659999 | 6.702 | 3733641 |
| 1734384420 | 6.83 | 2.05 | 42.89 | 4.9589999 | 7.328 | 4.581 | 2633928 |
| 1734125220 | 4.78 | 1.01 | 26.69 | 3.86 | 4.839 | 3.521 | 896432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
