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

Quantum Biopharma Ltd. - Class B Subordinate Voting Shares (NQ: QNTM )

3.000 -0.460 (-13.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.020 4.020 2.700 3.000 1,031,831 -0.60(-16.67%)
Dec 19, 2024 3.180 3.740 3.150 3.600 543,382 +0.15(+4.35%)
Dec 18, 2024 4.160 5.700 3.400 3.450 562,363 -0.78(-18.44%)
Dec 17, 2024 4.100 4.540 4.100 4.230 107,354 +0.08(+1.93%)
Dec 16, 2024 4.190 4.350 4.070 4.150 19,948 +0.09(+2.22%)
Dec 13, 2024 4.110 4.500 4.050 4.060 51,295 -0.15(-3.56%)
Dec 12, 2024 4.360 4.450 4.030 4.210 45,688 -0.05(-1.17%)
Dec 11, 2024 4.280 4.530 4.250 4.260 35,908 +0.00(+0.00%)
Dec 10, 2024 4.140 4.382 4.040 4.260 94,214 +0.12(+2.90%)
Dec 09, 2024 4.340 4.630 4.010 4.140 46,336 -0.09(-2.13%)
Dec 06, 2024 4.479 4.479 4.170 4.230 46,827 -0.06(-1.40%)
Dec 05, 2024 4.230 4.440 4.060 4.290 174,989 +0.01(+0.23%)
Dec 04, 2024 4.500 4.500 4.050 4.280 58,658 -0.19(-4.25%)
Dec 03, 2024 4.410 4.825 4.310 4.470 40,711 -0.06(-1.32%)
Dec 02, 2024 4.700 4.930 4.400 4.530 73,441 -0.14(-3.00%)
Nov 29, 2024 4.510 4.900 4.510 4.670 13,845 +0.12(+2.64%)
Nov 27, 2024 4.980 4.980 4.380 4.550 118,424 -0.44(-8.82%)
Nov 26, 2024 5.380 5.440 4.600 4.990 89,626 -0.23(-4.41%)
Nov 25, 2024 5.430 6.890 5.000 5.220 254,146 -0.20(-3.69%)
Nov 22, 2024 5.100 5.600 5.010 5.420 85,305 +0.32(+6.27%)
Nov 21, 2024 5.000 5.170 4.970 5.100 17,193 +0.07(+1.39%)
Nov 20, 2024 4.970 5.060 4.750 5.030 17,949 +0.08(+1.62%)
Nov 19, 2024 4.900 5.130 4.830 4.950 51,448 +0.03(+0.61%)
Nov 18, 2024 5.160 5.236 4.890 4.920 26,193 -0.24(-4.65%)
Nov 15, 2024 5.180 5.350 5.070 5.160 18,010 -0.08(-1.53%)
Nov 14, 2024 5.290 5.290 5.050 5.240 35,420 -0.05(-0.95%)
Nov 13, 2024 5.070 5.395 5.000 5.290 97,643 +0.29(+5.80%)
Nov 12, 2024 5.250 5.430 5.000 5.000 43,910 -0.43(-7.92%)
Nov 11, 2024 5.810 5.990 5.120 5.430 73,981 -0.20(-3.55%)
Nov 08, 2024 5.090 6.173 5.090 5.630 55,000 +0.19(+3.49%)
Nov 07, 2024 4.940 5.440 4.829 5.440 70,891 +0.56(+11.48%)
Nov 06, 2024 5.160 5.160 4.750 4.880 56,805 -0.11(-2.20%)
Nov 05, 2024 4.600 5.060 4.600 4.990 31,041 +0.37(+8.01%)
Nov 04, 2024 4.810 4.960 4.580 4.620 14,843 -0.22(-4.55%)
Nov 01, 2024 4.610 4.950 4.430 4.840 73,977 +0.11(+2.33%)
Oct 31, 2024 4.740 4.820 4.000 4.730 119,365 -0.03(-0.63%)
Oct 30, 2024 5.500 5.500 4.570 4.760 107,037 -0.74(-13.45%)
Oct 29, 2024 5.260 6.180 5.250 5.500 144,267 -0.04(-0.72%)
Oct 28, 2024 5.670 6.600 5.290 5.540 211,424 -0.12(-2.19%)
Oct 25, 2024 5.750 5.857 5.580 5.664 61,028 -0.03(-0.46%)
Oct 24, 2024 6.450 6.450 5.565 5.690 79,110 -0.81(-12.46%)
Oct 23, 2024 6.190 7.284 6.190 6.500 375,044 +0.87(+15.45%)
Oct 22, 2024 7.000 7.270 4.950 5.630 209,593 -1.18(-17.33%)
Oct 21, 2024 7.630 8.860 6.090 6.810 246,541 -0.74(-9.80%)
Oct 18, 2024 5.820 7.806 5.624 7.550 235,025 +1.80(+31.30%)
Oct 17, 2024 5.430 5.910 5.150 5.750 131,083 +0.36(+6.68%)
Oct 16, 2024 4.710 5.450 4.600 5.390 194,314 +0.59(+12.29%)
Oct 15, 2024 4.710 4.800 4.610 4.800 22,735 -0.02(-0.41%)
Oct 14, 2024 4.650 4.850 4.430 4.820 37,917 +0.17(+3.66%)
Oct 11, 2024 4.300 4.730 4.300 4.650 30,691 -0.02(-0.43%)
Oct 10, 2024 4.380 4.690 4.310 4.670 40,112 +0.32(+7.36%)
Oct 09, 2024 4.050 4.415 4.050 4.350 61,408 +0.24(+5.84%)
Oct 08, 2024 4.220 4.328 4.110 4.110 42,820 -0.11(-2.61%)
Oct 07, 2024 4.430 4.960 4.140 4.220 92,113 -0.38(-8.26%)
Oct 04, 2024 3.860 4.750 3.860 4.600 246,242 +0.68(+17.29%)
Oct 03, 2024 3.870 3.980 3.820 3.922 56,336 -0.06(-1.46%)
Oct 02, 2024 3.880 4.010 3.765 3.980 93,675 +0.13(+3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.