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

Qsam Biosciences Inc (OP: QSAM )

7.780 +0.380 (+5.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 6.050 6.200 6.025 6.200 2,263 +0.20(+3.33%)
Apr 27, 2023 6.100 6.100 6.000 6.000 707 -0.10(-1.64%)
Apr 26, 2023 5.300 6.200 4.970 6.100 4,968 +1.12(+22.61%)
Apr 25, 2023 5.000 5.000 4.950 4.975 2,384 -0.03(-0.50%)
Apr 24, 2023 4.702 5.050 4.702 5.000 3,972 +0.30(+6.38%)
Apr 21, 2023 4.750 4.750 4.700 4.700 714 -0.05(-1.05%)
Apr 20, 2023 4.800 4.803 4.702 4.750 4,000 +0.00(+0.00%)
Apr 19, 2023 4.310 5.000 4.310 4.750 7,965 +0.46(+10.85%)
Apr 18, 2023 4.150 4.300 4.100 4.285 6,440 +0.15(+3.50%)
Apr 17, 2023 4.100 4.150 4.050 4.140 7,809 +0.00(+0.00%)
Apr 14, 2023 4.130 4.140 4.000 4.140 7,686 +0.15(+3.76%)
Apr 13, 2023 4.000 4.000 3.900 3.990 300 -0.08(-1.85%)
Apr 12, 2023 3.900 4.065 3.725 4.065 1,160 +0.07(+1.63%)
Apr 11, 2023 3.861 4.000 3.861 4.000 904 +0.10(+2.56%)
Apr 10, 2023 4.000 4.000 3.900 3.900 310 -0.23(-5.57%)
Apr 06, 2023 3.850 4.130 3.812 4.130 1,850 -0.12(-2.82%)
Apr 05, 2023 4.000 4.250 3.888 4.250 1,656 +0.35(+8.97%)
Apr 04, 2023 3.950 4.000 3.900 3.900 1,243 -0.05(-1.27%)
Apr 03, 2023 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Mar 31, 2023 4.000 4.027 4.000 4.000 400 +0.00(+0.00%)
Mar 30, 2023 4.141 4.267 4.000 4.000 1,175 -0.05(-1.23%)
Mar 29, 2023 4.100 4.290 3.960 4.050 1,775 +0.02(+0.62%)
Mar 28, 2023 4.100 4.100 4.025 4.025 420 -0.08(-2.03%)
Mar 27, 2023 4.150 4.150 4.109 4.109 200 +0.18(+4.68%)
Mar 24, 2023 4.000 4.050 3.925 3.925 500 -0.12(-3.09%)
Mar 23, 2023 4.300 4.300 4.050 4.050 1,337 -0.44(-9.80%)
Mar 22, 2023 4.395 4.490 4.395 4.490 1,000 +0.09(+2.05%)
Mar 21, 2023 4.350 4.400 4.200 4.400 1,361 +0.05(+1.15%)
Mar 20, 2023 4.000 4.350 3.510 4.350 1,399 +0.11(+2.59%)
Mar 17, 2023 4.010 4.247 3.510 4.240 1,852 +0.09(+2.17%)
Mar 16, 2023 4.100 4.150 4.100 4.150 400 -0.15(-3.49%)
Mar 15, 2023 4.300 4.300 4.300 4.300 100 +0.01(+0.23%)
Mar 14, 2023 4.690 4.690 4.010 4.290 1,725 -0.39(-8.33%)
Mar 13, 2023 4.500 4.680 4.010 4.680 1,315 +0.07(+1.44%)
Mar 10, 2023 4.630 4.690 4.614 4.614 536 +0.05(+1.17%)
Mar 09, 2023 4.640 4.650 4.560 4.560 1,101 -0.09(-1.94%)
Mar 08, 2023 4.500 4.650 4.400 4.650 675 -0.04(-0.85%)
Mar 07, 2023 4.632 4.690 3.750 4.690 6,179 +0.02(+0.32%)
Mar 06, 2023 4.675 4.675 4.675 4.675 107 +0.08(+1.63%)
Mar 03, 2023 4.600 4.650 4.600 4.600 1,002 +0.10(+2.22%)
Mar 02, 2023 4.390 4.500 4.260 4.500 5,150 +0.14(+3.21%)
Mar 01, 2023 4.300 4.360 4.225 4.360 1,600 +0.05(+1.16%)
Feb 28, 2023 4.346 4.390 4.010 4.310 2,363 +0.21(+5.12%)
Feb 27, 2023 4.390 4.390 4.100 4.100 1,410 +0.09(+2.24%)
Feb 24, 2023 4.200 4.200 4.010 4.010 1,325 -0.39(-8.86%)
Feb 23, 2023 4.356 4.400 4.356 4.400 225 +0.10(+2.33%)
Feb 22, 2023 4.237 4.300 4.237 4.300 500 +0.00(+0.00%)
Feb 21, 2023 4.300 4.300 4.300 4.300 115 +0.10(+2.38%)
Feb 17, 2023 4.350 4.350 4.200 4.200 543 -0.20(-4.55%)
Feb 16, 2023 4.400 4.400 4.400 4.400 210 +0.05(+1.15%)
Feb 15, 2023 4.350 4.350 4.350 4.350 141 -0.05(-1.14%)
Feb 14, 2023 4.350 4.400 4.350 4.400 200 -0.10(-2.22%)
Feb 13, 2023 4.500 4.500 4.500 4.500 100 -0.04(-0.99%)
Feb 10, 2023 4.500 4.646 4.270 4.545 1,000 +0.04(+1.00%)
Feb 09, 2023 4.455 4.500 4.455 4.500 217 +0.00(+0.00%)
Feb 08, 2023 4.150 4.500 4.150 4.500 300 +0.25(+5.88%)
Feb 07, 2023 4.350 4.350 4.250 4.250 220 -0.28(-6.08%)
Feb 06, 2023 4.525 4.615 4.525 4.525 309 -0.07(-1.63%)
Feb 03, 2023 4.690 4.690 4.100 4.600 966 +0.58(+14.43%)
Feb 02, 2023 4.020 4.293 4.010 4.020 3,600 -0.48(-10.67%)
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.