DWave Quantum Inc (RQ0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.082 | -24.9043062201 | 8.36 | 10.02 | 4.522 | 2390088 | 7.48122533 | DE |
| 4 | 2.285 | 57.225144002 | 3.993 | 10.98 | 3.521 | 2453785 | 7.50139259 | DE |
| 12 | 5.2882 | 534.269549404 | 0.9898 | 10.98 | 0.8914 | 1020571 | 5.87028086 | DE |
| 26 | 5.1185 | 441.440275981 | 1.1595 | 10.98 | 0.6828 | 474707 | 5.52778216 | DE |
| 52 | 5.468 | 675.061728395 | 0.81 | 10.98 | 0.625 | 328095 | 4.4728894 | DE |
| 156 | 5.1380001 | 450.701802693 | 1.1399999 | 10.98 | 0.549 | 245839 | 4.44460137 | DE |
| 260 | 5.1380001 | 450.701802693 | 1.1399999 | 10.98 | 0.549 | 245839 | 4.44460137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 3.773 | -0.1 | -2.48 | 3.993 | 4.4189999 | 3.677 | 777304 |
| 1733952420 | 3.869 | -0.6 | -13.39 | 4.98 | 4.98 | 3.561 | 1146027 |
| 1733866020 | 4.4669999 | 0.04 | 0.95 | 4.7009999 | 5.098 | 4.288 | 837169 |
| 1733779620 | 4.425 | -0.39 | -8.08 | 4.98 | 5.848 | 4.2009999 | 1948973 |
| 1733520420 | 4.814 | 1.27 | 35.80 | 3.7 | 4.97 | 3.502 | 1146240 |
| 1733434020 | 3.545 | 0.7 | 24.47 | 2.85 | 3.9 | 2.713 | 761366 |
| 1733347620 | 2.848 | 0.02 | 0.60 | 2.886 | 3.149 | 2.771 | 336013 |
| 1733261220 | 2.831 | 0.18 | 6.83 | 2.7 | 2.869 | 2.3809999 | 457331 |
| 1733174820 | 2.65 | -0.23 | -7.95 | 2.949 | 3.249 | 2.5739999 | 844175 |
| 1732915620 | 2.879 | 0.28 | 10.73 | 2.62 | 3 | 2.551 | 328968 |
| 1732829220 | 2.6 | -0.02 | -0.57 | 2.64 | 2.699 | 2.531 | 111235 |
| 1732742820 | 2.615 | 0.07 | 2.75 | 2.621 | 2.769 | 2.461 | 270249 |
| 1732656420 | 2.545 | -0.2 | -7.18 | 2.8 | 2.859 | 2.36 | 613341 |
| 1732570020 | 2.742 | -0.02 | -0.80 | 3 | 3.577 | 2.584 | 1741490 |
| 1732310820 | 2.7639999 | 0.86 | 45.44 | 2.0099999 | 2.88 | 1.9205 | 2023923 |
| 1732224420 | 1.9005 | 0.37 | 24.09 | 1.6495 | 1.9585 | 1.6155 | 628990 |
| 1732138020 | 1.5315 | 0.13 | 9.28 | 1.42 | 1.65 | 1.42 | 288324 |
| 1732051620 | 1.4015 | 0.02 | 1.37 | 1.3805 | 1.5155 | 1.3465 | 53882 |
| 1731965220 | 1.3825 | -0.17 | -10.84 | 1.65 | 1.75 | 1.327 | 430380 |
| 1731705960 | 1.5505 | -0.21 | -11.78 | 1.7705 | 1.85 | 1.514 | 496658 |
| 1731619560 | 1.7575 | 0.04 | 2.12 | 1.89 | 2.015 | 1.4005 | 1150821 |
| 1731533160 | 1.721 | 0.27 | 18.28 | 1.4455 | 1.8435 | 1.3955 | 566790 |
| 1731446820 | 1.455 | -0.09 | -5.83 | 1.5255 | 1.631 | 1.4165 | 240143 |
| 1731360420 | 1.545 | 0.09 | 5.82 | 1.5129999 | 1.6995 | 1.3759999 | 485464 |
| 1731101220 | 1.46 | 0.13 | 9.36 | 1.3325 | 1.4895 | 1.2705 | 285428 |
| 1731014760 | 1.335 | 0.28 | 26.72 | 1.0235 | 1.359 | 1.0235 | 615469 |
| 1730928360 | 1.0535 | 0.06 | 5.62 | 1.0145 | 1.068 | 0.9798 | 239335 |
| 1730841960 | 0.9974 | 0.0774 | 8.41 | 0.9372 | 0.9974 | 0.92 | 28079 |
| 1730755560 | 0.92 | -0.0208 | -2.21 | 0.9598 | 1.0249999 | 0.8914 | 59175 |
| 1730496360 | 0.9408 | -0.0292 | -3.01 | 0.999 | 1.047 | 0.9408 | 30074 |
| 1730409960 | 0.97 | -0.0505 | -4.95 | 1.07 | 1.1045 | 0.9602 | 54259 |
| 1730323560 | 1.0205 | -0.01 | -0.92 | 1.0734999 | 1.0974999 | 1.0055 | 42703 |
| 1730237160 | 1.03 | -0.07 | -6.75 | 1.1215 | 1.1695 | 1.03 | 73528 |
| 1730150760 | 1.1045 | 0.13 | 13.70 | 0.993 | 1.1095 | 0.975 | 56278 |
| 1729888020 | 0.9714 | -0.0526 | -5.14 | 1.061 | 1.1475 | 0.9602 | 86523 |
| 1729801560 | 1.024 | -0.05 | -4.66 | 1.1465 | 1.243 | 1.0205 | 193238 |
| 1729715160 | 1.074 | 0 | 0.14 | 1.1265 | 1.2695 | 1.057 | 290185 |
| 1729628760 | 1.0725 | -0.05 | -4.28 | 1.1425 | 1.1795 | 1.0535 | 75281 |
| 1729542360 | 1.1205 | 0.04 | 3.94 | 1.11 | 1.1995 | 1.0745 | 136264 |
| 1729283160 | 1.078 | 0.12 | 12.20 | 0.948 | 1.1095 | 0.948 | 104379 |
| 1729196760 | 0.9608 | 0.0008 | 0.08 | 0.9898 | 0.9954 | 0.9432 | 27575 |
| 1729110360 | 0.96 | 0.0376 | 4.08 | 0.9256 | 1.0315 | 0.9052 | 161231 |
| 1729023960 | 0.9224 | 0.0026 | 0.28 | 0.9398 | 0.9398 | 0.91 | 27703 |
| 1728937620 | 0.9198 | 0.02 | 2.22 | 0.8998 | 0.93 | 0.8728 | 63406 |
| 1728678360 | 0.8998 | 0.09 | 11.11 | 0.833 | 0.8998 | 0.8 | 58627 |
| 1728591960 | 0.8098 | -0.0318 | -3.78 | 0.8302 | 0.8438 | 0.7894 | 39353 |
| 1728505560 | 0.8416 | 0.002 | 0.24 | 0.8252 | 0.8498 | 0.8154 | 43440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
