Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qsam Biosciences Inc (OP: QSAM )

7.840 +0.060 (+0.77%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.910 4.945 4.688 4.930 1,783 -0.02(-0.40%)
Sep 28, 2023 4.950 4.950 4.950 4.950 200 +0.25(+5.32%)
Sep 27, 2023 4.997 5.000 4.700 4.700 1,843 -0.30(-6.00%)
Sep 26, 2023 4.800 5.000 4.800 5.000 950 +0.28(+5.99%)
Sep 25, 2023 4.800 4.800 4.718 4.718 238 -0.08(-1.72%)
Sep 22, 2023 4.650 4.800 4.650 4.800 3,363 +0.20(+4.35%)
Sep 21, 2023 4.640 4.640 4.290 4.600 2,401 +0.05(+1.10%)
Sep 20, 2023 4.600 4.650 4.400 4.550 2,134 -0.08(-1.62%)
Sep 19, 2023 4.650 4.650 4.620 4.625 916 -0.03(-0.54%)
Sep 18, 2023 4.550 4.650 4.550 4.650 602 +0.00(+0.00%)
Sep 15, 2023 4.700 4.700 4.650 4.650 576 -0.02(-0.53%)
Sep 14, 2023 4.700 4.700 4.550 4.675 1,209 -0.03(-0.53%)
Sep 13, 2023 4.600 4.790 4.600 4.700 1,011 +0.10(+2.17%)
Sep 12, 2023 4.600 4.600 4.600 4.600 100 -0.20(-4.17%)
Sep 11, 2023 4.790 4.800 4.650 4.800 1,550 +0.01(+0.21%)
Sep 08, 2023 4.530 4.790 4.400 4.790 1,296 +0.58(+13.78%)
Sep 07, 2023 4.508 4.790 4.210 4.210 2,150 -0.29(-6.44%)
Sep 06, 2023 4.790 4.800 4.277 4.500 3,600 +0.06(+1.35%)
Sep 05, 2023 4.545 4.620 4.310 4.440 1,200 -0.18(-3.90%)
Sep 01, 2023 4.540 4.620 4.540 4.620 2,000 +0.00(+0.11%)
Aug 31, 2023 4.340 4.700 4.340 4.615 1,300 -0.06(-1.39%)
Aug 30, 2023 4.720 4.770 4.300 4.680 1,898 -0.05(-1.06%)
Aug 29, 2023 4.720 4.750 4.120 4.730 6,800 +0.03(+0.64%)
Aug 28, 2023 4.834 4.850 4.400 4.700 1,127 -0.10(-2.08%)
Aug 25, 2023 4.720 5.000 4.100 4.800 4,499 +0.09(+1.91%)
Aug 24, 2023 4.364 4.790 4.100 4.710 800 -0.07(-1.46%)
Aug 23, 2023 4.465 4.780 4.300 4.780 400 -0.01(-0.21%)
Aug 22, 2023 4.710 4.790 4.300 4.790 900 +0.11(+2.35%)
Aug 21, 2023 4.501 4.820 4.400 4.680 580 -0.01(-0.21%)
Aug 18, 2023 4.850 4.950 4.510 4.690 1,182 -0.11(-2.29%)
Aug 17, 2023 4.750 5.000 4.450 4.800 2,900 +0.17(+3.78%)
Aug 16, 2023 4.560 4.950 4.500 4.625 1,600 +0.03(+0.59%)
Aug 15, 2023 4.845 4.845 4.560 4.598 950 -0.30(-6.16%)
Aug 14, 2023 4.742 4.950 4.560 4.900 1,357 +0.00(+0.00%)
Aug 11, 2023 4.700 5.375 4.450 4.900 4,946 +0.20(+4.26%)
Aug 10, 2023 4.700 4.700 4.629 4.700 600 +0.00(+0.00%)
Aug 09, 2023 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Aug 08, 2023 4.400 4.700 4.200 4.700 700 +0.05(+1.08%)
Aug 07, 2023 4.700 4.700 4.650 4.650 1,926 +0.00(+0.00%)
Aug 04, 2023 4.500 4.650 4.485 4.650 1,087 +0.15(+3.33%)
Aug 03, 2023 4.500 4.500 4.500 4.500 100 +0.02(+0.38%)
Aug 02, 2023 4.475 4.483 4.450 4.483 500 -0.02(-0.38%)
Aug 01, 2023 4.500 4.500 4.500 4.500 200 +0.10(+2.27%)
Jul 31, 2023 4.500 4.500 4.400 4.400 300 +0.00(+0.00%)
Jul 28, 2023 4.400 4.400 4.400 4.400 300 -0.08(-1.79%)
Jul 27, 2023 4.480 4.480 4.464 4.480 626 +0.14(+3.11%)
Jul 26, 2023 4.475 4.490 4.345 4.345 522 -0.13(-2.91%)
Jul 25, 2023 4.425 4.500 4.425 4.475 400 -0.02(-0.33%)
Jul 24, 2023 4.440 4.490 4.345 4.490 304 +0.08(+1.88%)
Jul 21, 2023 4.400 4.407 4.150 4.407 600 +0.11(+2.49%)
Jul 20, 2023 4.375 4.400 4.300 4.300 600 -0.14(-3.15%)
Jul 19, 2023 4.440 4.440 4.440 4.440 300 +0.08(+1.78%)
Jul 18, 2023 4.450 4.450 4.150 4.362 800 -0.04(-0.85%)
Jul 17, 2023 4.600 4.600 4.400 4.400 500 -0.19(-4.09%)
Jul 14, 2023 4.588 4.588 4.588 4.588 100 +0.06(+1.38%)
Jul 13, 2023 4.553 4.650 4.300 4.525 800 +0.18(+4.02%)
Jul 12, 2023 4.513 4.513 4.350 4.350 2,185 +0.11(+2.55%)
Jul 11, 2023 4.600 4.600 4.170 4.242 1,400 +0.08(+1.97%)
Jul 10, 2023 4.500 4.650 4.160 4.160 700 -0.29(-6.52%)
Jul 07, 2023 4.400 4.500 4.200 4.450 771 -0.05(-1.11%)
Jul 06, 2023 4.500 4.500 4.500 4.500 109 +0.01(+0.22%)
Jul 05, 2023 4.255 4.490 4.255 4.490 226 +0.34(+8.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.