Skip to main content

Qsam Biosciences Inc (OP: QSAM )

7.500 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.940 7.000 6.750 6.950 13,402 +0.25(+3.73%)
Nov 29, 2023 6.500 7.000 6.500 6.700 12,088 +0.30(+4.69%)
Nov 28, 2023 6.200 6.400 6.180 6.400 5,178 +0.30(+4.92%)
Nov 27, 2023 6.140 6.200 6.100 6.100 5,000 -0.10(-1.61%)
Nov 24, 2023 6.200 6.200 6.200 6.200 600 +0.00(+0.00%)
Nov 22, 2023 6.200 6.200 6.139 6.200 2,142 +0.10(+1.69%)
Nov 21, 2023 6.170 6.170 6.060 6.097 3,058 -0.15(-2.45%)
Nov 20, 2023 6.634 6.750 5.910 6.250 5,518 -0.75(-10.71%)
Nov 17, 2023 6.445 7.000 6.400 7.000 11,939 +0.64(+10.06%)
Nov 16, 2023 6.410 6.460 6.260 6.360 13,098 -0.04(-0.63%)
Nov 15, 2023 7.000 7.000 6.400 6.400 12,853 -0.50(-7.25%)
Nov 14, 2023 6.000 7.500 6.000 6.900 57,784 +1.78(+34.77%)
Nov 13, 2023 5.250 5.300 5.100 5.120 5,926 +0.02(+0.39%)
Nov 10, 2023 5.100 5.100 5.095 5.100 10,912 -0.15(-2.86%)
Nov 09, 2023 5.250 5.350 5.250 5.250 3,000 -0.04(-0.76%)
Nov 08, 2023 5.438 5.438 5.290 5.290 689 +0.19(+3.73%)
Nov 07, 2023 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
Nov 06, 2023 5.125 5.125 5.000 5.000 575 +0.00(+0.00%)
Nov 03, 2023 4.980 5.000 4.980 5.000 259 -0.20(-3.85%)
Nov 02, 2023 4.890 5.200 4.880 5.200 300 +0.31(+6.34%)
Nov 01, 2023 5.155 5.155 4.700 4.890 8,059 -0.26(-5.05%)
Oct 31, 2023 5.250 5.475 5.000 5.150 6,547 +0.15(+3.00%)
Oct 30, 2023 4.800 5.150 4.800 5.000 10,934 +0.20(+4.17%)
Oct 27, 2023 4.700 4.850 4.700 4.800 1,508 +0.10(+2.13%)
Oct 26, 2023 4.600 4.840 4.600 4.700 11,654 +0.00(+0.00%)
Oct 25, 2023 4.790 4.790 4.420 4.700 4,648 -0.10(-2.08%)
Oct 23, 2023 4.800 61 +0.00(+0.00%)
Oct 20, 2023 4.860 4.860 4.800 4.800 300 -0.06(-1.23%)
Oct 19, 2023 4.750 4.900 4.600 4.860 2,600 +0.11(+2.32%)
Oct 18, 2023 4.830 4.850 4.588 4.750 3,300 -0.08(-1.66%)
Oct 17, 2023 4.850 4.850 4.800 4.830 2,750 -0.03(-0.51%)
Oct 16, 2023 4.675 4.890 4.675 4.855 2,417 +0.21(+4.41%)
Oct 13, 2023 4.610 4.757 4.610 4.650 2,700 -0.15(-3.12%)
Oct 12, 2023 4.853 4.900 4.110 4.800 3,512 -0.08(-1.64%)
Oct 11, 2023 4.880 4.900 4.710 4.880 5,924 +0.08(+1.67%)
Oct 10, 2023 4.860 4.860 4.780 4.800 1,523 +0.00(+0.00%)
Oct 09, 2023 4.820 4.850 4.800 4.800 1,400 -0.04(-0.83%)
Oct 06, 2023 4.840 4.843 4.840 4.840 381 -0.02(-0.41%)
Oct 05, 2023 4.840 4.860 4.780 4.860 2,379 +0.01(+0.21%)
Oct 04, 2023 4.850 4.850 4.850 4.850 400 -0.05(-1.02%)
Oct 03, 2023 4.900 4.900 4.900 4.900 294 +0.00(+0.00%)
Oct 02, 2023 4.900 4.900 4.650 4.900 636 -0.03(-0.61%)
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%)
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.