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 (%)
Jan 31, 2023 5.000 5.000 4.800 4.800 1,203 -0.20(-4.00%)
Jan 30, 2023 4.970 5.000 4.700 5.000 8,387 +0.01(+0.20%)
Jan 27, 2023 4.990 4.990 4.990 4.990 313 +0.00(+0.00%)
Jan 26, 2023 5.000 5.000 4.990 4.990 404 -0.01(-0.20%)
Jan 25, 2023 5.100 5.100 5.000 5.000 697 +0.00(+0.00%)
Jan 24, 2023 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Jan 23, 2023 5.000 5.000 5.000 5.000 1,014 +0.01(+0.20%)
Jan 20, 2023 4.500 4.990 4.470 4.990 10,990 +0.49(+10.89%)
Jan 19, 2023 3.900 4.500 3.900 4.500 5,700 +0.60(+15.38%)
Jan 18, 2023 3.825 3.900 3.825 3.900 1,212 -0.39(-9.14%)
Jan 17, 2023 4.293 4.293 3.750 4.293 3,500 -0.21(-4.61%)
Jan 13, 2023 4.060 4.500 3.900 4.500 3,100 +0.15(+3.45%)
Jan 12, 2023 5.000 5.000 4.010 4.350 1,107 -0.65(-13.00%)
Jan 11, 2023 5.000 5.000 5.000 5.000 202 +0.00(+0.00%)
Jan 10, 2023 4.950 5.000 4.950 5.000 310 +0.06(+1.27%)
Jan 09, 2023 4.938 4.938 4.938 4.938 100 -0.05(-1.05%)
Jan 06, 2023 4.990 4.990 4.990 4.990 246 +0.00(+0.00%)
Jan 04, 2023 4.990 0 +0.00(+0.00%)
Jan 03, 2023 4.990 4.990 4.990 4.990 100 +0.74(+17.41%)
Dec 29, 2022 4.250 53 -0.05(-1.16%)
Dec 28, 2022 4.300 4.300 4.300 4.300 300 -0.69(-13.83%)
Dec 27, 2022 4.990 4.990 4.990 4.990 106 +0.49(+10.89%)
Dec 23, 2022 4.875 4.875 4.500 4.500 221 -0.31(-6.49%)
Dec 22, 2022 4.812 4.812 4.812 4.812 100 +0.31(+6.94%)
Dec 20, 2022 4.500 75 -0.04(-0.99%)
Dec 19, 2022 4.500 4.545 4.500 4.545 200 -0.45(-8.92%)
Dec 16, 2022 4.990 4.990 4.990 4.990 130 +0.49(+10.89%)
Dec 15, 2022 4.500 4.990 4.500 4.500 647 -0.18(-3.91%)
Dec 14, 2022 5.000 5.000 4.010 4.683 1,822 -0.56(-10.75%)
Dec 13, 2022 5.200 5.450 4.378 5.247 1,532 +0.10(+1.88%)
Dec 08, 2022 5.150 0 +0.15(+3.00%)
Dec 07, 2022 5.303 5.303 5.000 5.000 500 -0.39(-7.17%)
Dec 06, 2022 4.000 5.386 4.000 5.386 600 +0.89(+19.69%)
Dec 05, 2022 4.600 4.600 4.500 4.500 700 -0.55(-10.89%)
Dec 02, 2022 5.000 5.050 5.000 5.050 200 -0.25(-4.76%)
Nov 30, 2022 5.303 0 +0.30(+6.05%)
Nov 29, 2022 5.000 5.353 4.600 5.000 1,913 +0.00(+0.00%)
Nov 28, 2022 5.000 5.050 5.000 5.000 800 -0.30(-5.66%)
Nov 23, 2022 5.300 0 +0.05(+0.95%)
Nov 22, 2022 5.303 5.303 5.250 5.250 275 +0.25(+5.00%)
Nov 21, 2022 5.303 5.303 5.000 5.000 770 -0.40(-7.41%)
Nov 18, 2022 5.400 5.450 5.400 5.400 200 +0.00(+0.00%)
Nov 17, 2022 5.400 5.400 5.400 5.400 122 +0.09(+1.65%)
Nov 16, 2022 5.250 5.312 5.250 5.312 438 +0.06(+1.19%)
Nov 15, 2022 5.250 5.500 5.250 5.250 350 +0.65(+14.13%)
Nov 14, 2022 5.400 5.400 4.600 4.600 1,086 -0.75(-14.02%)
Nov 11, 2022 5.400 5.450 5.350 5.350 400 -0.15(-2.73%)
Nov 10, 2022 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Nov 09, 2022 5.450 5.450 5.450 5.450 142 +0.05(+0.93%)
Nov 08, 2022 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 07, 2022 5.450 5.450 5.400 5.400 294 -0.10(-1.82%)
Nov 04, 2022 5.500 5.500 5.500 5.500 202 +0.10(+1.85%)
Nov 02, 2022 5.400 0 -0.45(-7.69%)
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.