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 (%)
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%)
Sep 01, 2023 4.540 4.620 4.540 4.620 2,000 +0.00(+0.11%)
Aug 31, 2023 4.340 4.700 4.340 4.615 1,300 -0.06(-1.39%)
Aug 30, 2023 4.720 4.770 4.300 4.680 1,898 -0.05(-1.06%)
Aug 29, 2023 4.720 4.750 4.120 4.730 6,800 +0.03(+0.64%)
Aug 28, 2023 4.834 4.850 4.400 4.700 1,127 -0.10(-2.08%)
Aug 25, 2023 4.720 5.000 4.100 4.800 4,499 +0.09(+1.91%)
Aug 24, 2023 4.364 4.790 4.100 4.710 800 -0.07(-1.46%)
Aug 23, 2023 4.465 4.780 4.300 4.780 400 -0.01(-0.21%)
Aug 22, 2023 4.710 4.790 4.300 4.790 900 +0.11(+2.35%)
Aug 21, 2023 4.501 4.820 4.400 4.680 580 -0.01(-0.21%)
Aug 18, 2023 4.850 4.950 4.510 4.690 1,182 -0.11(-2.29%)
Aug 17, 2023 4.750 5.000 4.450 4.800 2,900 +0.17(+3.78%)
Aug 16, 2023 4.560 4.950 4.500 4.625 1,600 +0.03(+0.59%)
Aug 15, 2023 4.845 4.845 4.560 4.598 950 -0.30(-6.16%)
Aug 14, 2023 4.742 4.950 4.560 4.900 1,357 +0.00(+0.00%)
Aug 11, 2023 4.700 5.375 4.450 4.900 4,946 +0.20(+4.26%)
Aug 10, 2023 4.700 4.700 4.629 4.700 600 +0.00(+0.00%)
Aug 09, 2023 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Aug 08, 2023 4.400 4.700 4.200 4.700 700 +0.05(+1.08%)
Aug 07, 2023 4.700 4.700 4.650 4.650 1,926 +0.00(+0.00%)
Aug 04, 2023 4.500 4.650 4.485 4.650 1,087 +0.15(+3.33%)
Aug 03, 2023 4.500 4.500 4.500 4.500 100 +0.02(+0.38%)
Aug 02, 2023 4.475 4.483 4.450 4.483 500 -0.02(-0.38%)
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.