Qualigen Therapeutics, Inc. - Common Stock (QLGN)
3.2400
-0.0500 (-1.52%)
NASDAQ · Last Trade: Apr 20th, 1:02 PM EDT
Historical Prices For Qualigen Therapeutics, Inc. - Common Stock (QLGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 3.23 | 3.24 | 3.18 | 3.24 | 1,344 | 3.24 |
| 4/16/2025 | 3.20 | 3.44 | 3.10 | 3.29 | 75,420 | 3.29 |
| 4/15/2025 | 3.13 | 3.30 | 3.11 | 3.30 | 7,392 | 3.30 |
| 4/14/2025 | 2.90 | 3.33 | 2.90 | 3.10 | 31,348 | 3.10 |
| 4/11/2025 | 3.05 | 3.30 | 2.85 | 3.00 | 24,955 | 3.00 |
| 4/10/2025 | 3.24 | 3.43 | 2.88 | 3.05 | 80,488 | 3.05 |
| 4/09/2025 | 3.23 | 3.23 | 2.99 | 3.17 | 27,696 | 3.17 |
| 4/08/2025 | 3.22 | 3.22 | 3.00 | 3.00 | 5,510 | 3.00 |
| 4/07/2025 | 3.04 | 3.22 | 2.99 | 3.14 | 24,037 | 3.14 |
| 4/04/2025 | 3.00 | 3.32 | 2.99 | 3.21 | 35,378 | 3.21 |
| 4/03/2025 | 3.31 | 3.40 | 3.20 | 3.31 | 45,973 | 3.31 |
| 4/02/2025 | 3.32 | 3.50 | 3.06 | 3.41 | 81,041 | 3.41 |
| 4/01/2025 | 3.62 | 3.78 | 3.21 | 3.49 | 951,245 | 3.49 |
| 3/31/2025 | 3.56 | 3.70 | 3.30 | 3.64 | 137,404 | 3.64 |
| 3/28/2025 | 3.93 | 4.02 | 3.09 | 3.80 | 1,003,402 | 3.80 |
| 3/27/2025 | 3.22 | 3.78 | 3.13 | 3.78 | 31,410 | 3.78 |
| 3/26/2025 | 3.31 | 3.32 | 3.17 | 3.32 | 17,184 | 3.32 |
| 3/25/2025 | 3.29 | 3.37 | 3.23 | 3.36 | 2,622 | 3.36 |
| 3/24/2025 | 3.25 | 3.25 | 3.21 | 3.25 | 1,647 | 3.25 |
| 3/21/2025 | 3.15 | 3.22 | 3.13 | 3.22 | 7,136 | 3.22 |
| 3/20/2025 | 3.12 | 3.14 | 3.09 | 3.14 | 1,545 | 3.14 |
| 3/19/2025 | 3.14 | 3.15 | 3.09 | 3.12 | 3,588 | 3.12 |
| 3/18/2025 | 3.09 | 3.20 | 3.09 | 3.20 | 7,608 | 3.20 |
| 3/17/2025 | 3.04 | 3.24 | 3.01 | 3.10 | 3,814 | 3.10 |
| 3/14/2025 | 3.05 | 3.11 | 3.04 | 3.06 | 6,359 | 3.06 |
| 3/13/2025 | 3.10 | 3.11 | 3.03 | 3.11 | 10,478 | 3.11 |
| 3/12/2025 | 3.00 | 3.12 | 2.96 | 3.01 | 7,039 | 3.01 |
| 3/11/2025 | 3.01 | 3.05 | 2.96 | 3.04 | 9,793 | 3.04 |
| 3/10/2025 | 3.14 | 3.14 | 3.01 | 3.01 | 5,919 | 3.01 |
| 3/07/2025 | 3.17 | 3.20 | 3.10 | 3.12 | 6,788 | 3.12 |
| 3/06/2025 | 3.12 | 3.24 | 3.05 | 3.24 | 5,655 | 3.24 |
| 3/05/2025 | 3.10 | 3.17 | 3.09 | 3.10 | 7,381 | 3.10 |
| 3/04/2025 | 3.10 | 3.13 | 3.03 | 3.10 | 9,676 | 3.10 |
| 3/03/2025 | 3.17 | 3.20 | 3.10 | 3.10 | 11,718 | 3.10 |
| 2/28/2025 | 3.22 | 3.22 | 3.06 | 3.17 | 16,820 | 3.17 |
| 2/27/2025 | 3.20 | 3.25 | 3.16 | 3.24 | 3,230 | 3.24 |
| 2/26/2025 | 3.28 | 3.29 | 3.12 | 3.19 | 14,799 | 3.19 |
| 2/25/2025 | 3.24 | 3.39 | 3.22 | 3.23 | 8,132 | 3.23 |
| 2/24/2025 | 3.50 | 3.51 | 3.36 | 3.37 | 10,762 | 3.37 |
| 2/21/2025 | 3.52 | 3.63 | 3.37 | 3.55 | 11,561 | 3.55 |
| 2/20/2025 | 3.50 | 3.71 | 3.50 | 3.62 | 10,986 | 3.62 |
| 2/19/2025 | 3.52 | 3.74 | 3.52 | 3.53 | 4,889 | 3.53 |
| 2/18/2025 | 3.65 | 3.75 | 3.54 | 3.60 | 8,143 | 3.60 |
| 2/14/2025 | 3.37 | 3.74 | 3.32 | 3.65 | 34,964 | 3.65 |
| 2/13/2025 | 3.31 | 3.45 | 3.28 | 3.38 | 11,353 | 3.38 |
| 2/12/2025 | 3.30 | 3.31 | 3.25 | 3.31 | 23,631 | 3.31 |
| 2/11/2025 | 3.22 | 3.30 | 3.16 | 3.23 | 43,155 | 3.23 |
| 2/10/2025 | 3.21 | 3.31 | 3.21 | 3.22 | 7,668 | 3.22 |
| 2/07/2025 | 3.48 | 3.48 | 3.25 | 3.26 | 13,343 | 3.26 |
| 2/06/2025 | 3.33 | 3.43 | 3.26 | 3.38 | 36,959 | 3.38 |
| 2/05/2025 | 3.36 | 3.38 | 3.28 | 3.30 | 23,488 | 3.30 |
| 2/04/2025 | 3.38 | 3.59 | 3.32 | 3.45 | 54,732 | 3.45 |
| 2/03/2025 | 3.25 | 3.50 | 3.13 | 3.50 | 56,798 | 3.50 |
| 1/31/2025 | 3.36 | 3.37 | 3.12 | 3.27 | 31,063 | 3.27 |
| 1/30/2025 | 3.40 | 3.50 | 3.25 | 3.40 | 54,416 | 3.40 |
| 1/29/2025 | 2.96 | 3.79 | 2.96 | 3.34 | 192,949 | 3.34 |
| 1/28/2025 | 4.04 | 4.04 | 2.99 | 3.12 | 1,153,552 | 3.12 |
| 1/27/2025 | 4.30 | 4.30 | 3.97 | 3.97 | 323,006 | 3.97 |
| 1/24/2025 | 4.50 | 4.58 | 4.25 | 4.25 | 86,274 | 4.25 |
| 1/23/2025 | 4.23 | 4.34 | 4.08 | 4.34 | 30,954 | 4.34 |
| 1/22/2025 | 4.26 | 4.28 | 4.08 | 4.21 | 11,533 | 4.21 |
| 1/21/2025 | 4.08 | 4.33 | 4.08 | 4.18 | 15,306 | 4.18 |