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

Qsam Biosciences Inc (OP: QSAM )

7.750 -0.050 (-0.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Jun 27, 2022 4.260 2 -0.02(-0.47%)
Jun 14, 2022 4.280 0 -0.97(-18.48%)
Jun 10, 2022 5.250 0 +0.00(+0.00%)
Jun 08, 2022 5.250 0 -0.24(-4.45%)
Jun 06, 2022 5.495 20 +0.01(+0.27%)
Jun 02, 2022 5.480 0 +1.22(+28.64%)
Jun 01, 2022 5.000 5.000 4.260 4.260 1,101 -1.74(-29.00%)
May 27, 2022 6.000 1 +0.00(+0.00%)
May 20, 2022 6.000 100 +0.18(+3.09%)
May 18, 2022 5.820 3 +0.01(+0.17%)
May 17, 2022 4.260 5.810 4.260 5.810 400 +0.81(+16.20%)
May 16, 2022 4.260 5.200 4.260 5.000 480 -0.99(-16.53%)
May 06, 2022 5.990 0 +0.01(+0.17%)
May 05, 2022 6.500 6.500 4.200 5.980 1,009 -0.27(-4.32%)
May 04, 2022 6.250 6.250 6.250 6.250 100 +0.45(+7.76%)
May 02, 2022 5.800 13 -0.20(-3.33%)
Apr 29, 2022 6.000 6.000 5.400 6.000 500 -0.50(-7.69%)
Apr 28, 2022 6.250 6.500 6.000 6.500 2,939 +0.00(+0.00%)
Apr 27, 2022 6.020 6.500 6.020 6.500 1,946 +0.00(+0.00%)
Apr 26, 2022 6.500 6.500 6.500 6.500 2,378 +0.00(+0.00%)
Apr 25, 2022 6.500 7.000 6.250 6.500 2,441 +0.00(+0.00%)
Apr 22, 2022 6.750 7.000 6.250 6.500 4,858 -0.25(-3.70%)
Apr 21, 2022 6.150 6.800 6.150 6.750 1,296 -0.05(-0.74%)
Apr 20, 2022 6.780 6.980 6.100 6.800 1,400 +0.70(+11.48%)
Apr 19, 2022 5.500 6.990 5.080 6.100 9,186 +0.85(+16.19%)
Apr 18, 2022 6.490 6.490 5.250 5.250 2,139 -1.24(-19.11%)
Apr 14, 2022 5.800 6.490 5.800 6.490 1,908 +1.29(+24.81%)
Apr 13, 2022 5.010 5.200 5.000 5.200 1,956 +0.20(+4.00%)
Apr 12, 2022 7.000 7.000 5.000 5.000 4,532 -1.00(-16.67%)
Apr 11, 2022 7.000 8.000 6.000 6.000 5,822 -2.00(-25.00%)
Apr 08, 2022 8.000 8.000 8.000 8.000 475 -1.00(-11.11%)
Apr 07, 2022 7.000 9.000 7.000 9.000 2,658 +8.65(+2471.43%)
Mar 09, 2022 0.3500 0 +0.07(+25.45%)
Mar 08, 2022 0.2500 0.2790 0.2151 0.2790 32,683 +0.03(+11.60%)
Mar 07, 2022 0.2500 0.2500 0.2105 0.2500 4,990 +0.00(+0.28%)
Mar 04, 2022 0.2500 0.2500 0.1700 0.2493 30,504 +0.00(+1.76%)
Mar 03, 2022 0.2275 0.2450 0.2250 0.2450 31,525 +0.02(+7.69%)
Mar 02, 2022 0.2000 0.2275 0.2000 0.2275 12,315 +0.06(+33.82%)
Feb 28, 2022 0.1700 173 -0.02(-10.57%)
Feb 25, 2022 0.2100 0.2350 0.1700 0.1901 62,366 -0.01(-5.00%)
Feb 24, 2022 0.1778 0.2100 0.1778 0.2001 9,411 +0.01(+5.32%)
Feb 23, 2022 0.1900 0.2195 0.1900 0.1900 10,035 +0.04(+26.58%)
Feb 18, 2022 0.1501 0 -0.06(-30.12%)
Feb 17, 2022 0.2148 0.2148 0.2148 0.2148 2,275 +0.01(+7.40%)
Feb 16, 2022 0.2000 0.2475 0.2000 0.2000 68,345 -0.05(-19.22%)
Feb 15, 2022 0.2000 0.2477 0.2000 0.2476 25,901 +0.06(+33.84%)
Feb 14, 2022 0.2169 0.2483 0.1850 0.1850 10,200 -0.02(-9.76%)
Feb 11, 2022 0.2050 0.2050 0.2050 0.2050 456 +0.00(+2.50%)
Feb 10, 2022 0.2501 0.2501 0.2000 0.2000 15,450 -0.05(-20.00%)
Feb 09, 2022 0.2450 0.2744 0.1555 0.2500 141,654 -0.02(-5.66%)
Feb 07, 2022 0.2650 40 -0.02(-8.62%)
Feb 04, 2022 0.2400 0.2900 0.2300 0.2900 12,320 +0.01(+4.32%)
Feb 03, 2022 0.2980 0.2200 0.2780 29,375 +0.05(+23.56%)
Feb 02, 2022 0.1976 0.2400 0.1400 0.2250 477,305 +0.03(+17.37%)
Feb 01, 2022 0.1916 0.2199 0.1916 0.1917 30,001 -0.03(-12.67%)
Jan 31, 2022 0.1900 0.2195 0.1800 0.2195 19,350 +0.02(+9.75%)
Jan 28, 2022 0.1700 0.2000 0.1600 0.2000 44,990 +0.01(+3.63%)
Jan 27, 2022 0.1900 0.1930 0.1900 0.1930 37,500 +0.01(+6.87%)
Jan 26, 2022 0.1807 0.1807 0.1806 0.1806 3,050 -0.00(-0.50%)
Jan 25, 2022 0.1760 0.1815 0.1600 0.1815 90,994 -0.01(-3.66%)
Jan 24, 2022 0.1884 0.1884 0.1760 0.1884 3,981 +0.01(+7.05%)
Jan 21, 2022 0.1770 0.1770 0.1760 0.1760 11,886 -0.00(-0.56%)
Jan 20, 2022 0.1770 0.1770 0.1770 0.1770 163 +0.00(+0.45%)
Jan 19, 2022 0.1762 0.1884 0.1760 0.1762 1,408 +0.00(+0.51%)
Jan 12, 2022 0.1753 0 -0.01(-7.69%)
Jan 11, 2022 0.1900 0.1900 0.1892 0.1899 28,135 +0.00(+1.17%)
Jan 10, 2022 0.1754 0.1877 0.1754 0.1877 426 -0.01(-6.15%)
Jan 07, 2022 0.2499 0.2499 0.1999 0.2000 26,096 +0.00(+0.15%)
Jan 06, 2022 0.1700 0.2098 0.1600 0.1997 27,747 -0.01(-6.68%)
Jan 05, 2022 0.2190 0.2190 0.2140 0.2140 37,209 -0.01(-2.28%)
Jan 04, 2022 0.2317 0.2333 0.2190 0.2190 30,318 +0.00(+0.88%)
Jan 03, 2022 0.1700 0.2171 0.1700 0.2171 19,490 +0.04(+20.61%)
Dec 31, 2021 0.1862 0.2156 0.1800 0.1800 17,456 -0.01(-3.79%)
Dec 30, 2021 0.1721 0.1871 0.1721 0.1871 23,811 +0.01(+8.72%)
Dec 29, 2021 0.2300 0.2395 0.1701 0.1721 13,250 -0.05(-21.24%)
Dec 28, 2021 0.2284 0.2284 0.1705 0.2185 9,178 +0.07(+45.57%)
Dec 27, 2021 0.2395 0.2395 0.1501 0.1501 177,175 -0.07(-31.80%)
Dec 23, 2021 0.2400 0.2400 0.2201 0.2201 6,011 -0.04(-15.35%)
Dec 22, 2021 0.2698 0.2698 0.2500 0.2600 3,435 -0.01(-3.70%)
Dec 21, 2021 0.2649 0.2891 0.2600 0.2700 14,708 +0.01(+3.89%)
Dec 20, 2021 0.2599 0.2599 0.2599 0.2599 1,555 -0.03(-10.10%)
Dec 16, 2021 0.2891 0.2891 0.2891 2,500 +0.00(+0.35%)
Dec 15, 2021 0.2881 0.2881 0.2881 0.2881 210 +0.04(+16.45%)
Dec 14, 2021 0.2474 0.2474 0.2474 0.2474 2,000 +0.00(+0.73%)
Dec 13, 2021 0.2898 0.3050 0.1600 0.2456 32,070 -0.00(-1.76%)
Dec 10, 2021 0.2982 0.2984 0.2500 0.2500 24,181 +0.03(+13.64%)
Dec 09, 2021 0.2492 0.2983 0.2200 0.2200 8,022 -0.04(-13.73%)
Dec 08, 2021 0.2996 0.2996 0.2000 0.2550 40,568 +0.02(+6.25%)
Dec 07, 2021 0.2992 0.2992 0.2400 0.2400 22,655 -0.06(-19.76%)
Dec 06, 2021 0.2450 0.2992 0.1469 0.2991 17,850 -0.00(-0.17%)
Dec 03, 2021 0.2800 0.2997 0.2405 0.2996 27,875 -0.00(-0.13%)
Dec 02, 2021 0.2791 0.3100 0.2791 0.3000 32,040 -0.01(-4.73%)
Nov 29, 2021 0.3149 0.3149 0.3149 0 -0.04(-10.03%)
Nov 26, 2021 0.3500 0.3500 0.3500 0.3500 344 +0.07(+22.81%)
Nov 24, 2021 0.2850 0.2850 0.2850 0.2850 3,188 -0.02(-6.56%)
Nov 23, 2021 0.2976 0.3050 0.2976 0.3050 4,549 -0.01(-3.21%)
Nov 22, 2021 0.2948 0.3151 0.2802 0.3151 22,620 +0.02(+6.85%)
Nov 19, 2021 0.2802 0.3146 0.2802 0.2949 28,600 -0.03(-8.25%)
Nov 18, 2021 0.3009 0.3214 0.2800 0.3214 14,363 +0.04(+14.79%)
Nov 17, 2021 0.2989 0.2989 0.2800 0.2800 9,250 -0.02(-6.32%)
Nov 16, 2021 0.2949 0.2989 0.2750 0.2989 13,325 -0.02(-5.11%)
Nov 15, 2021 0.2710 0.3153 0.2651 0.3150 127,716 +0.03(+10.14%)
Nov 11, 2021 0.2860 0.2860 0.2860 0 -0.06(-17.10%)
Nov 09, 2021 0.3488 0.3499 0.3450 0.3450 14,705 -0.00(-0.95%)
Nov 08, 2021 0.3144 0.3490 0.3144 0.3483 5,341 +0.05(+16.29%)
Nov 05, 2021 0.2975 0.3490 0.2500 0.2995 17,060 +0.01(+3.28%)
Nov 04, 2021 0.3480 0.3480 0.2900 0.2900 12,990 -0.02(-6.45%)
Nov 03, 2021 0.3100 0.3479 0.2500 0.3100 15,260 -0.04(-11.25%)
Nov 02, 2021 0.2710 0.3493 0.2710 0.3493 1,900 +0.09(+32.81%)
Nov 01, 2021 0.3361 0.3361 0.2630 0.2630 6,310 -0.03(-10.45%)
Oct 29, 2021 0.2937 0.2937 0.2937 0.2937 2,032 +0.00(+0.10%)
Oct 28, 2021 0.2900 0.3500 0.2756 0.2934 60,790 -0.05(-13.68%)
Oct 27, 2021 0.3699 0.3699 0.3220 0.3399 7,533 +0.00(+0.24%)
Oct 26, 2021 0.2651 0.3699 0.2600 0.3391 49,773 +0.05(+16.93%)
Oct 25, 2021 0.3649 0.3698 0.2600 0.2900 7,570 +0.02(+7.41%)
Oct 22, 2021 0.2900 0.3000 0.2700 0.2700 40,600 -0.05(-15.62%)
Oct 21, 2021 0.3200 0.3200 0.3200 0.3200 9,600 -0.01(-1.54%)
Oct 20, 2021 0.3299 0.3499 0.3100 0.3250 13,098 +0.02(+4.84%)
Oct 19, 2021 0.3012 0.3300 0.2300 0.3100 96,092 -0.02(-6.06%)
Oct 18, 2021 0.3400 0.3400 0.3300 0.3300 6,482 +0.00(+0.00%)
Oct 14, 2021 0.3300 0.3300 0.3300 48 -0.04(-10.81%)
Oct 13, 2021 0.3700 0.3700 0.3700 0.3700 400 +0.00(+0.19%)
Oct 12, 2021 0.3424 0.3693 0.3424 0.3693 6,480 +0.02(+4.77%)
Oct 11, 2021 0.3304 0.3700 0.2910 0.3525 20,090 -0.03(-7.19%)
Oct 08, 2021 0.3798 0.3798 0.3798 0.3798 590 +0.01(+2.65%)
Oct 07, 2021 0.3881 0.3881 0.3600 0.3700 14,297 -0.03(-7.34%)
Oct 06, 2021 0.3910 0.3993 0.3899 0.3993 2,758 +0.08(+26.68%)
Oct 05, 2021 0.3325 0.3325 0.3004 0.3152 19,116 -0.03(-9.94%)
Oct 04, 2021 0.3302 0.3600 0.2900 0.3500 44,947 +0.00(+0.00%)
Oct 01, 2021 0.3500 0.3500 0.3500 0.3500 115 +0.00(+0.00%)
Sep 30, 2021 0.3000 0.3500 0.2906 0.3500 1,400 +0.00(+0.00%)
Sep 29, 2021 0.3522 0.3761 0.3500 0.3500 11,467 -0.00(-0.62%)
Sep 28, 2021 0.3522 0.3522 0.3522 0.3522 100 -0.05(-11.95%)
Sep 27, 2021 0.3500 0.4000 0.3500 0.4000 2,800 +0.05(+14.29%)
Sep 24, 2021 0.3520 0.3520 0.3500 0.3500 10,251 -0.00(-0.93%)
Sep 23, 2021 0.3506 0.3800 0.3300 0.3533 67,240 +0.00(+0.94%)
Sep 22, 2021 0.4000 0.4000 0.3500 0.3500 13,130 -0.05(-12.50%)
Sep 21, 2021 0.3000 0.4000 0.3000 0.4000 11,064 +0.09(+29.03%)
Sep 20, 2021 0.3798 0.4900 0.2950 0.3100 137,613 -0.07(-18.42%)
Sep 17, 2021 0.3555 0.4000 0.3500 0.3800 14,650 -0.02(-5.00%)
Sep 16, 2021 0.4227 0.4227 0.3948 0.4000 4,600 +0.00(+0.63%)
Sep 15, 2021 0.3925 0.3975 0.3738 0.3975 14,338 -0.00(-0.63%)
Sep 14, 2021 0.4500 0.4500 0.4000 0.4000 59,049 -0.09(-18.37%)
Sep 13, 2021 0.4100 0.4900 0.4000 0.4900 37,304 +0.08(+19.51%)
Sep 10, 2021 0.4200 0.4200 0.4100 0.4100 8,318 +0.01(+2.30%)
Sep 09, 2021 0.4200 0.4200 0.4008 0.4008 15,600 -0.02(-4.57%)
Sep 08, 2021 0.4000 0.4500 0.4000 0.4200 15,125 -0.03(-6.67%)
Sep 07, 2021 0.4800 0.5100 0.4000 0.4500 12,290 +0.00(+0.00%)
Sep 03, 2021 0.4203 0.4950 0.3805 0.4500 12,244 +0.00(+0.18%)
Sep 02, 2021 0.4587 0.4587 0.4128 0.4492 14,143 +0.06(+15.21%)
Sep 01, 2021 0.4300 0.4451 0.3750 0.3899 44,384 +0.02(+4.81%)
Aug 31, 2021 0.4253 0.4800 0.3720 0.3720 14,935 -0.11(-22.50%)
Aug 30, 2021 0.4450 0.4800 0.4225 0.4800 7,420 +0.00(+0.00%)
Aug 27, 2021 0.4343 0.5000 0.4176 0.4800 11,442 +0.06(+14.83%)
Aug 26, 2021 0.4455 0.4455 0.3911 0.4180 5,300 -0.01(-1.76%)
Aug 25, 2021 0.4300 0.4950 0.3676 0.4255 90,792 +0.07(+18.19%)
Aug 24, 2021 0.3600 0.3600 0.3600 0.3600 2,587 +0.01(+2.80%)
Aug 23, 2021 0.3500 0.3545 0.3201 0.3502 5,850 +0.00(+0.06%)
Aug 20, 2021 0.3410 0.4090 0.3400 0.3500 24,480 -0.00(-0.28%)
Aug 19, 2021 0.4099 0.4099 0.3510 0.3510 10,500 -0.06(-14.37%)
Aug 18, 2021 0.4150 0.4300 0.3100 0.4099 83,488 +0.04(+10.78%)
Aug 17, 2021 0.3700 0.3700 0.3700 0.3700 5,500 +0.05(+15.62%)
Aug 16, 2021 0.3001 0.3494 0.3001 0.3200 47,200 -0.04(-10.61%)
Aug 12, 2021 0.3580 0.3580 0.3580 0 -0.02(-5.79%)
Aug 11, 2021 0.4000 0.4000 0.3410 0.3800 39,531 +0.04(+11.44%)
Aug 10, 2021 0.3410 0.3410 0.3410 0.3410 4,235 +0.04(+13.67%)
Aug 09, 2021 0.3600 0.3600 0.3000 0.3000 22,774 -0.07(-18.92%)
Aug 06, 2021 0.3450 0.3700 0.3450 0.3700 15,500 +0.07(+23.33%)
Aug 05, 2021 0.3600 0.3800 0.2910 0.3000 10,255 -0.04(-11.76%)
Aug 03, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 02, 2021 0.3500 0.3500 0.3500 0.3500 1,525 +0.00(+0.00%)
Jul 30, 2021 0.3400 0.3500 0.3400 0.3500 800 -0.03(-7.89%)
Jul 29, 2021 0.3800 0.3800 0.3800 0.3800 1,546 +0.00(+0.00%)
Jul 28, 2021 0.3805 0.3805 0.3800 0.3800 3,137 -0.02(-5.00%)
Jul 27, 2021 0.4900 0.4950 0.4000 0.4000 33,723 -0.05(-11.11%)
Jul 26, 2021 0.4000 0.4897 0.4000 0.4500 60,540 +0.20(+79.93%)
Jul 23, 2021 0.2501 0.2501 0.2501 0.2501 1,000 -0.10(-28.67%)
Jul 22, 2021 0.3506 0.3506 0.3506 0.3506 1,225 -0.02(-5.24%)
Jul 21, 2021 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Jul 20, 2021 0.3300 0.3630 0.3300 0.3600 37,300 +0.03(+9.09%)
Jul 19, 2021 0.3800 0.4335 0.3300 0.3300 22,785 +0.03(+10.00%)
Jul 16, 2021 0.2902 0.3000 0.2902 0.3000 7,406 -0.02(-5.36%)
Jul 15, 2021 0.3300 0.3300 0.3170 0.3170 7,579 -0.03(-8.25%)
Jul 14, 2021 0.2917 0.4100 0.2917 0.3455 13,744 +0.04(+11.45%)
Jul 13, 2021 0.2230 0.3100 0.2230 0.3100 71,954 +0.04(+14.10%)
Jul 12, 2021 0.2900 0.2900 0.2696 0.2717 13,700 -0.02(-6.31%)
Jul 09, 2021 0.2920 0.3500 0.2401 0.2900 145,519 +0.01(+1.75%)
Jul 08, 2021 0.2850 0.2850 0.2800 0.2850 5,601 -0.00(-0.35%)
Jul 07, 2021 0.3060 0.3060 0.2699 0.2860 78,225 -0.01(-4.67%)
Jul 06, 2021 0.3212 0.3400 0.2900 0.3000 32,881 -0.02(-5.15%)
Jul 02, 2021 0.2800 0.3400 0.2776 0.3163 76,152 +0.04(+13.94%)
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.