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 (%)
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%)
Feb 01, 2024 5.350 5.355 5.350 5.350 4,250 +0.00(+0.00%)
Jan 31, 2024 5.050 5.410 5.050 5.350 26,910 +0.30(+5.94%)
Jan 30, 2024 5.050 5.150 5.000 5.050 8,340 +0.00(+0.00%)
Jan 29, 2024 5.100 5.100 5.000 5.050 4,250 -0.16(-3.07%)
Jan 26, 2024 5.210 5.210 5.210 5.210 100 -0.09(-1.70%)
Jan 25, 2024 5.210 5.350 5.210 5.300 11,968 +0.04(+0.76%)
Jan 24, 2024 5.300 5.300 5.095 5.260 37,393 -0.14(-2.59%)
Jan 23, 2024 5.500 5.700 5.300 5.400 16,317 -0.10(-1.82%)
Jan 22, 2024 5.700 5.700 5.500 5.500 5,980 +0.00(+0.00%)
Jan 19, 2024 5.600 5.600 5.500 5.500 8,835 -0.50(-8.33%)
Jan 17, 2024 6.000 0 +0.75(+14.29%)
Jan 16, 2024 6.250 6.250 5.000 5.250 28,334 -1.05(-16.67%)
Jan 12, 2024 6.400 6.400 6.300 6.300 14,207 -0.10(-1.56%)
Jan 11, 2024 6.320 6.400 6.320 6.400 22,200 +0.09(+1.43%)
Jan 10, 2024 6.250 6.310 6.180 6.310 18,674 +0.01(+0.16%)
Jan 09, 2024 6.210 6.300 6.190 6.300 22,500 +0.09(+1.45%)
Jan 08, 2024 6.200 6.300 6.200 6.210 8,727 +0.01(+0.16%)
Jan 05, 2024 6.100 6.200 6.100 6.200 14,847 +0.00(+0.00%)
Jan 04, 2024 6.100 6.200 6.100 6.200 1,300 +0.00(+0.00%)
Jan 03, 2024 6.200 6.200 6.160 6.200 8,383 +0.10(+1.64%)
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.