Skip to main content

Qsam Biosciences Inc (OP: QSAM )

8.050 +0.270 (+3.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.800 8.050 7.750 8.050 8,300 +0.27(+3.47%)
Apr 18, 2024 7.560 7.880 7.470 7.780 12,068 +0.38(+5.14%)
Apr 17, 2024 7.400 7.400 7.380 7.400 3,701 +0.00(+0.00%)
Apr 16, 2024 7.310 7.400 7.290 7.400 4,116 +0.00(+0.00%)
Apr 15, 2024 7.300 7.400 7.290 7.400 3,800 +0.00(+0.00%)
Apr 12, 2024 7.250 7.400 7.250 7.400 10,389 +0.15(+2.07%)
Apr 11, 2024 7.250 7.250 7.150 7.250 7,198 +0.00(+0.00%)
Apr 10, 2024 7.250 7.300 7.220 7.250 1,600 -0.15(-2.03%)
Apr 09, 2024 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Apr 08, 2024 7.400 7.400 7.400 7.400 811 -0.05(-0.67%)
Apr 05, 2024 7.380 7.450 7.250 7.450 9,675 +0.05(+0.68%)
Apr 04, 2024 7.350 7.400 7.348 7.400 4,009 +0.00(+0.00%)
Apr 03, 2024 7.400 7.400 7.400 7.400 106 +0.00(+0.00%)
Apr 02, 2024 7.400 7.400 7.400 7.400 150 -0.02(-0.27%)
Apr 01, 2024 7.500 7.500 7.420 7.420 992 -0.08(-1.07%)
Mar 28, 2024 7.500 7.600 7.500 7.500 909 +0.00(+0.00%)
Mar 27, 2024 7.400 7.500 7.400 7.500 408 +0.00(+0.00%)
Mar 26, 2024 7.600 7.600 7.500 7.500 1,543 -0.10(-1.32%)
Mar 25, 2024 7.470 7.740 7.470 7.600 2,017 +0.20(+2.70%)
Mar 22, 2024 7.400 7.400 7.350 7.400 309 -0.20(-2.63%)
Mar 21, 2024 7.530 7.600 7.500 7.600 15,423 +0.30(+4.11%)
Mar 20, 2024 7.100 7.300 7.100 7.300 17,427 +0.10(+1.39%)
Mar 19, 2024 7.200 7.200 7.200 7.200 101 +0.00(+0.00%)
Mar 18, 2024 7.250 7.250 7.200 7.200 7,163 -0.10(-1.37%)
Mar 15, 2024 6.800 7.300 6.800 7.300 5,408 +0.50(+7.35%)
Mar 14, 2024 6.650 6.850 6.650 6.800 1,256 -0.05(-0.73%)
Mar 13, 2024 6.850 6.850 6.850 6.850 100 +0.00(+0.00%)
Mar 12, 2024 6.750 6.850 6.750 6.850 900 +0.05(+0.74%)
Mar 11, 2024 6.800 6.800 6.750 6.800 803 -0.05(-0.73%)
Mar 08, 2024 6.850 6.850 6.850 6.850 100 +0.00(+0.00%)
Mar 07, 2024 6.900 6.900 6.810 6.850 700 +0.00(+0.00%)
Mar 06, 2024 6.760 6.850 6.760 6.850 900 +0.07(+1.03%)
Mar 05, 2024 6.820 6.900 6.770 6.780 12,295 -0.07(-1.02%)
Mar 04, 2024 6.880 7.000 6.800 6.850 5,148 +0.07(+1.00%)
Mar 01, 2024 6.780 6.782 6.780 6.782 1,132 -0.02(-0.26%)
Feb 29, 2024 6.750 6.850 6.750 6.800 28,409 +0.10(+1.49%)
Feb 28, 2024 6.700 6.750 6.700 6.700 7,400 +0.00(+0.00%)
Feb 27, 2024 6.600 6.750 6.550 6.700 17,814 +0.20(+3.08%)
Feb 26, 2024 6.500 6.500 6.500 6.500 2,650 +0.06(+0.93%)
Feb 23, 2024 6.500 6.500 6.260 6.440 10,705 -0.06(-0.92%)
Feb 22, 2024 6.500 6.500 6.500 6.500 4,740 +0.00(+0.00%)
Feb 21, 2024 6.500 6.500 6.390 6.500 2,000 -0.20(-2.99%)
Feb 20, 2024 6.700 6.700 6.700 6.700 400 +0.00(+0.00%)
Feb 16, 2024 6.500 6.700 6.500 6.700 6,204 +0.20(+3.08%)
Feb 15, 2024 6.500 6.540 6.450 6.500 4,700 -0.08(-1.22%)
Feb 14, 2024 6.550 6.580 6.520 6.580 8,472 +0.08(+1.23%)
Feb 13, 2024 6.650 6.650 6.500 6.500 7,362 -0.20(-2.99%)
Feb 12, 2024 6.750 6.750 6.600 6.700 19,353 +0.00(+0.00%)
Feb 09, 2024 6.850 6.850 6.700 6.700 35,713 -0.01(-0.15%)
Feb 08, 2024 6.510 7.710 6.360 6.710 124,933 +1.61(+31.57%)
Feb 07, 2024 5.100 5.200 5.100 5.100 3,800 -0.02(-0.39%)
Feb 06, 2024 5.175 5.190 5.100 5.120 2,966 -0.08(-1.54%)
Feb 05, 2024 5.357 5.357 5.175 5.200 16,865 -0.15(-2.80%)
Feb 02, 2024 5.300 5.388 5.300 5.350 9,933 +0.00(+0.00%)
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.