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 (%)
Jun 30, 2023 4.475 4.500 4.475 4.475 730 -0.03(-0.56%)
Jun 29, 2023 4.400 4.500 4.400 4.500 302 +0.10(+2.27%)
Jun 28, 2023 4.350 4.550 4.350 4.400 3,327 -0.10(-2.22%)
Jun 27, 2023 4.550 4.700 4.150 4.500 3,950 -0.20(-4.26%)
Jun 26, 2023 4.550 4.700 4.550 4.700 200 +0.12(+2.73%)
Jun 23, 2023 4.600 4.683 4.550 4.575 1,901 -0.12(-2.66%)
Jun 22, 2023 4.700 4.700 4.700 4.700 301 -0.13(-2.69%)
Jun 21, 2023 4.830 4.830 4.830 4.830 100 -0.02(-0.41%)
Jun 20, 2023 4.900 4.900 4.750 4.850 1,200 +0.05(+1.04%)
Jun 16, 2023 4.900 4.900 4.630 4.800 1,556 -0.10(-2.04%)
Jun 15, 2023 4.923 4.939 4.750 4.900 1,843 +0.15(+3.16%)
Jun 14, 2023 4.700 4.980 4.650 4.750 2,511 +0.05(+1.06%)
Jun 13, 2023 4.600 4.700 4.600 4.700 799 +0.00(+0.00%)
Jun 12, 2023 4.650 4.700 4.550 4.700 3,900 +0.00(+0.00%)
Jun 09, 2023 4.520 4.710 4.520 4.700 2,300 +0.00(+0.00%)
Jun 08, 2023 4.990 4.990 4.500 4.700 3,082 -0.05(-1.05%)
Jun 07, 2023 4.700 4.923 4.600 4.750 2,181 -0.01(-0.21%)
Jun 06, 2023 4.800 4.800 4.760 4.760 568 +0.00(+0.00%)
Jun 05, 2023 4.800 4.800 4.710 4.760 1,001 -0.04(-0.83%)
Jun 02, 2023 4.750 4.800 4.740 4.800 1,170 +0.05(+1.16%)
Jun 01, 2023 4.750 4.750 4.740 4.745 539 -0.05(-1.15%)
May 31, 2023 4.800 4.800 4.700 4.800 1,111 +0.02(+0.52%)
May 30, 2023 5.000 5.000 4.775 4.775 1,400 -0.19(-3.88%)
May 26, 2023 4.995 5.000 4.950 4.968 951 -0.03(-0.65%)
May 25, 2023 5.000 5.000 4.975 5.000 305 +0.01(+0.25%)
May 24, 2023 4.987 5.000 4.968 4.987 1,453 -0.01(-0.25%)
May 23, 2023 5.213 5.213 5.000 5.000 700 -0.10(-1.96%)
May 22, 2023 5.200 5.200 5.100 5.100 449 -0.14(-2.58%)
May 19, 2023 5.197 5.250 5.100 5.235 697 +0.14(+2.65%)
May 18, 2023 5.100 5.100 5.050 5.100 300 +0.00(+0.00%)
May 17, 2023 5.175 5.250 5.100 5.100 1,338 +0.00(+0.00%)
May 16, 2023 5.000 5.150 5.000 5.100 1,750 +0.10(+2.00%)
May 15, 2023 5.000 5.000 4.950 5.000 725 -0.05(-0.99%)
May 12, 2023 5.300 5.303 5.000 5.050 775 -0.28(-5.16%)
May 11, 2023 5.340 5.350 5.325 5.325 575 +0.08(+1.43%)
May 10, 2023 5.250 5.250 5.250 5.250 400 -0.20(-3.58%)
May 09, 2023 5.250 5.500 5.197 5.445 400 +0.25(+4.76%)
May 08, 2023 5.100 5.250 4.000 5.197 2,167 -0.51(-8.92%)
May 05, 2023 5.850 5.850 5.650 5.707 500 +0.06(+1.00%)
May 04, 2023 5.900 5.950 4.110 5.650 4,126 -0.25(-4.24%)
May 03, 2023 6.000 6.000 5.900 5.900 1,100 -0.07(-1.26%)
May 02, 2023 6.000 6.000 5.975 5.975 800 -0.03(-0.42%)
May 01, 2023 6.100 6.100 5.975 6.000 1,415 -0.20(-3.23%)
Apr 28, 2023 6.050 6.200 6.025 6.200 2,263 +0.20(+3.33%)
Apr 27, 2023 6.100 6.100 6.000 6.000 707 -0.10(-1.64%)
Apr 26, 2023 5.300 6.200 4.970 6.100 4,968 +1.12(+22.61%)
Apr 25, 2023 5.000 5.000 4.950 4.975 2,384 -0.03(-0.50%)
Apr 24, 2023 4.702 5.050 4.702 5.000 3,972 +0.30(+6.38%)
Apr 21, 2023 4.750 4.750 4.700 4.700 714 -0.05(-1.05%)
Apr 20, 2023 4.800 4.803 4.702 4.750 4,000 +0.00(+0.00%)
Apr 19, 2023 4.310 5.000 4.310 4.750 7,965 +0.46(+10.85%)
Apr 18, 2023 4.150 4.300 4.100 4.285 6,440 +0.15(+3.50%)
Apr 17, 2023 4.100 4.150 4.050 4.140 7,809 +0.00(+0.00%)
Apr 14, 2023 4.130 4.140 4.000 4.140 7,686 +0.15(+3.76%)
Apr 13, 2023 4.000 4.000 3.900 3.990 300 -0.08(-1.85%)
Apr 12, 2023 3.900 4.065 3.725 4.065 1,160 +0.07(+1.63%)
Apr 11, 2023 3.861 4.000 3.861 4.000 904 +0.10(+2.56%)
Apr 10, 2023 4.000 4.000 3.900 3.900 310 -0.23(-5.57%)
Apr 06, 2023 3.850 4.130 3.812 4.130 1,850 -0.12(-2.82%)
Apr 05, 2023 4.000 4.250 3.888 4.250 1,656 +0.35(+8.97%)
Apr 04, 2023 3.950 4.000 3.900 3.900 1,243 -0.05(-1.27%)
Apr 03, 2023 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Mar 31, 2023 4.000 4.027 4.000 4.000 400 +0.00(+0.00%)
Mar 30, 2023 4.141 4.267 4.000 4.000 1,175 -0.05(-1.23%)
Mar 29, 2023 4.100 4.290 3.960 4.050 1,775 +0.02(+0.62%)
Mar 28, 2023 4.100 4.100 4.025 4.025 420 -0.08(-2.03%)
Mar 27, 2023 4.150 4.150 4.109 4.109 200 +0.18(+4.68%)
Mar 24, 2023 4.000 4.050 3.925 3.925 500 -0.12(-3.09%)
Mar 23, 2023 4.300 4.300 4.050 4.050 1,337 -0.44(-9.80%)
Mar 22, 2023 4.395 4.490 4.395 4.490 1,000 +0.09(+2.05%)
Mar 21, 2023 4.350 4.400 4.200 4.400 1,361 +0.05(+1.15%)
Mar 20, 2023 4.000 4.350 3.510 4.350 1,399 +0.11(+2.59%)
Mar 17, 2023 4.010 4.247 3.510 4.240 1,852 +0.09(+2.17%)
Mar 16, 2023 4.100 4.150 4.100 4.150 400 -0.15(-3.49%)
Mar 15, 2023 4.300 4.300 4.300 4.300 100 +0.01(+0.23%)
Mar 14, 2023 4.690 4.690 4.010 4.290 1,725 -0.39(-8.33%)
Mar 13, 2023 4.500 4.680 4.010 4.680 1,315 +0.07(+1.44%)
Mar 10, 2023 4.630 4.690 4.614 4.614 536 +0.05(+1.17%)
Mar 09, 2023 4.640 4.650 4.560 4.560 1,101 -0.09(-1.94%)
Mar 08, 2023 4.500 4.650 4.400 4.650 675 -0.04(-0.85%)
Mar 07, 2023 4.632 4.690 3.750 4.690 6,179 +0.02(+0.32%)
Mar 06, 2023 4.675 4.675 4.675 4.675 107 +0.08(+1.63%)
Mar 03, 2023 4.600 4.650 4.600 4.600 1,002 +0.10(+2.22%)
Mar 02, 2023 4.390 4.500 4.260 4.500 5,150 +0.14(+3.21%)
Mar 01, 2023 4.300 4.360 4.225 4.360 1,600 +0.05(+1.16%)
Feb 28, 2023 4.346 4.390 4.010 4.310 2,363 +0.21(+5.12%)
Feb 27, 2023 4.390 4.390 4.100 4.100 1,410 +0.09(+2.24%)
Feb 24, 2023 4.200 4.200 4.010 4.010 1,325 -0.39(-8.86%)
Feb 23, 2023 4.356 4.400 4.356 4.400 225 +0.10(+2.33%)
Feb 22, 2023 4.237 4.300 4.237 4.300 500 +0.00(+0.00%)
Feb 21, 2023 4.300 4.300 4.300 4.300 115 +0.10(+2.38%)
Feb 17, 2023 4.350 4.350 4.200 4.200 543 -0.20(-4.55%)
Feb 16, 2023 4.400 4.400 4.400 4.400 210 +0.05(+1.15%)
Feb 15, 2023 4.350 4.350 4.350 4.350 141 -0.05(-1.14%)
Feb 14, 2023 4.350 4.400 4.350 4.400 200 -0.10(-2.22%)
Feb 13, 2023 4.500 4.500 4.500 4.500 100 -0.04(-0.99%)
Feb 10, 2023 4.500 4.646 4.270 4.545 1,000 +0.04(+1.00%)
Feb 09, 2023 4.455 4.500 4.455 4.500 217 +0.00(+0.00%)
Feb 08, 2023 4.150 4.500 4.150 4.500 300 +0.25(+5.88%)
Feb 07, 2023 4.350 4.350 4.250 4.250 220 -0.28(-6.08%)
Feb 06, 2023 4.525 4.615 4.525 4.525 309 -0.07(-1.63%)
Feb 03, 2023 4.690 4.690 4.100 4.600 966 +0.58(+14.43%)
Feb 02, 2023 4.020 4.293 4.010 4.020 3,600 -0.48(-10.67%)
Feb 01, 2023 4.500 4.700 4.000 4.500 9,085 -0.30(-6.25%)
Jan 31, 2023 5.000 5.000 4.800 4.800 1,203 -0.20(-4.00%)
Jan 30, 2023 4.970 5.000 4.700 5.000 8,387 +0.01(+0.20%)
Jan 27, 2023 4.990 4.990 4.990 4.990 313 +0.00(+0.00%)
Jan 26, 2023 5.000 5.000 4.990 4.990 404 -0.01(-0.20%)
Jan 25, 2023 5.100 5.100 5.000 5.000 697 +0.00(+0.00%)
Jan 24, 2023 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Jan 23, 2023 5.000 5.000 5.000 5.000 1,014 +0.01(+0.20%)
Jan 20, 2023 4.500 4.990 4.470 4.990 10,990 +0.49(+10.89%)
Jan 19, 2023 3.900 4.500 3.900 4.500 5,700 +0.60(+15.38%)
Jan 18, 2023 3.825 3.900 3.825 3.900 1,212 -0.39(-9.14%)
Jan 17, 2023 4.293 4.293 3.750 4.293 3,500 -0.21(-4.61%)
Jan 13, 2023 4.060 4.500 3.900 4.500 3,100 +0.15(+3.45%)
Jan 12, 2023 5.000 5.000 4.010 4.350 1,107 -0.65(-13.00%)
Jan 11, 2023 5.000 5.000 5.000 5.000 202 +0.00(+0.00%)
Jan 10, 2023 4.950 5.000 4.950 5.000 310 +0.06(+1.27%)
Jan 09, 2023 4.938 4.938 4.938 4.938 100 -0.05(-1.05%)
Jan 06, 2023 4.990 4.990 4.990 4.990 246 +0.00(+0.00%)
Jan 04, 2023 4.990 0 +0.00(+0.00%)
Jan 03, 2023 4.990 4.990 4.990 4.990 100 +0.74(+17.41%)
Dec 29, 2022 4.250 53 -0.05(-1.16%)
Dec 28, 2022 4.300 4.300 4.300 4.300 300 -0.69(-13.83%)
Dec 27, 2022 4.990 4.990 4.990 4.990 106 +0.49(+10.89%)
Dec 23, 2022 4.875 4.875 4.500 4.500 221 -0.31(-6.49%)
Dec 22, 2022 4.812 4.812 4.812 4.812 100 +0.31(+6.94%)
Dec 20, 2022 4.500 75 -0.04(-0.99%)
Dec 19, 2022 4.500 4.545 4.500 4.545 200 -0.45(-8.92%)
Dec 16, 2022 4.990 4.990 4.990 4.990 130 +0.49(+10.89%)
Dec 15, 2022 4.500 4.990 4.500 4.500 647 -0.18(-3.91%)
Dec 14, 2022 5.000 5.000 4.010 4.683 1,822 -0.56(-10.75%)
Dec 13, 2022 5.200 5.450 4.378 5.247 1,532 +0.10(+1.88%)
Dec 08, 2022 5.150 0 +0.15(+3.00%)
Dec 07, 2022 5.303 5.303 5.000 5.000 500 -0.39(-7.17%)
Dec 06, 2022 4.000 5.386 4.000 5.386 600 +0.89(+19.69%)
Dec 05, 2022 4.600 4.600 4.500 4.500 700 -0.55(-10.89%)
Dec 02, 2022 5.000 5.050 5.000 5.050 200 -0.25(-4.76%)
Nov 30, 2022 5.303 0 +0.30(+6.05%)
Nov 29, 2022 5.000 5.353 4.600 5.000 1,913 +0.00(+0.00%)
Nov 28, 2022 5.000 5.050 5.000 5.000 800 -0.30(-5.66%)
Nov 23, 2022 5.300 0 +0.05(+0.95%)
Nov 22, 2022 5.303 5.303 5.250 5.250 275 +0.25(+5.00%)
Nov 21, 2022 5.303 5.303 5.000 5.000 770 -0.40(-7.41%)
Nov 18, 2022 5.400 5.450 5.400 5.400 200 +0.00(+0.00%)
Nov 17, 2022 5.400 5.400 5.400 5.400 122 +0.09(+1.65%)
Nov 16, 2022 5.250 5.312 5.250 5.312 438 +0.06(+1.19%)
Nov 15, 2022 5.250 5.500 5.250 5.250 350 +0.65(+14.13%)
Nov 14, 2022 5.400 5.400 4.600 4.600 1,086 -0.75(-14.02%)
Nov 11, 2022 5.400 5.450 5.350 5.350 400 -0.15(-2.73%)
Nov 10, 2022 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Nov 09, 2022 5.450 5.450 5.450 5.450 142 +0.05(+0.93%)
Nov 08, 2022 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 07, 2022 5.450 5.450 5.400 5.400 294 -0.10(-1.82%)
Nov 04, 2022 5.500 5.500 5.500 5.500 202 +0.10(+1.85%)
Nov 02, 2022 5.400 0 -0.45(-7.69%)
Nov 01, 2022 5.800 5.850 5.800 5.850 900 +0.25(+4.46%)
Oct 31, 2022 5.730 5.730 5.600 5.600 340 -0.20(-3.45%)
Oct 28, 2022 5.800 5.800 5.800 5.800 100 +0.20(+3.57%)
Oct 27, 2022 5.891 5.950 5.500 5.600 900 +0.10(+1.82%)
Oct 26, 2022 5.960 5.960 5.500 5.500 3,048 -0.46(-7.72%)
Oct 25, 2022 5.960 5.960 5.960 5.960 100 +0.23(+4.01%)
Oct 24, 2022 5.730 0 +0.13(+2.32%)
Oct 21, 2022 5.900 5.900 5.600 5.600 300 -0.30(-5.08%)
Oct 20, 2022 5.850 5.900 5.800 5.900 519 +0.50(+9.26%)
Oct 19, 2022 5.400 5.400 5.400 5.400 108 -0.40(-6.90%)
Oct 18, 2022 5.810 5.810 5.800 5.800 200 -0.10(-1.69%)
Oct 17, 2022 5.900 5.900 5.900 5.900 126 +0.00(+0.00%)
Oct 14, 2022 5.850 5.900 5.850 5.900 200 +0.00(+0.00%)
Oct 13, 2022 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Oct 12, 2022 5.930 5.930 5.900 5.900 200 -0.03(-0.51%)
Oct 11, 2022 5.930 5.930 5.930 5.930 100 +0.00(+0.00%)
Oct 10, 2022 5.930 5.930 5.930 5.930 120 +0.04(+0.67%)
Oct 07, 2022 5.950 5.950 5.891 5.891 200 -0.06(-1.00%)
Oct 06, 2022 5.250 5.950 5.250 5.950 681 +0.17(+3.03%)
Oct 05, 2022 5.775 5.775 5.775 5.775 100 -0.13(-2.16%)
Oct 04, 2022 5.475 5.902 5.475 5.902 200 +0.90(+17.93%)
Oct 03, 2022 5.010 5.010 5.005 5.005 268 -0.96(-16.02%)
Sep 30, 2022 5.960 5.960 5.960 5.960 200 +0.00(+0.00%)
Sep 29, 2022 5.900 5.960 5.900 5.960 200 +0.01(+0.17%)
Sep 28, 2022 5.901 5.950 5.901 5.950 200 -0.01(-0.17%)
Sep 27, 2022 5.900 5.960 5.900 5.960 200 +0.46(+8.36%)
Sep 26, 2022 5.500 5.500 5.500 5.500 101 -0.23(-4.01%)
Sep 23, 2022 5.730 5.730 5.730 5.730 109 -0.23(-3.86%)
Sep 22, 2022 5.900 5.960 5.900 5.960 200 +0.02(+0.34%)
Sep 21, 2022 5.940 6.000 5.940 5.940 200 -0.06(-1.00%)
Sep 20, 2022 6.000 6.000 6.000 6.000 113 +1.00(+20.00%)
Sep 19, 2022 5.940 6.000 5.000 5.000 300 +0.00(+0.00%)
Sep 16, 2022 5.100 5.100 5.000 5.000 402 +0.00(+0.00%)
Sep 15, 2022 5.000 5.000 4.950 5.000 1,197 -0.10(-1.96%)
Sep 14, 2022 5.346 5.400 5.100 5.100 400 +0.10(+2.00%)
Sep 13, 2022 5.300 5.400 5.000 5.000 498 -0.40(-7.41%)
Sep 12, 2022 5.450 5.500 5.300 5.400 902 -0.54(-9.09%)
Sep 09, 2022 5.500 5.940 5.500 5.940 6,422 +0.39(+7.03%)
Sep 08, 2022 5.550 5.550 5.550 5.550 179 -0.10(-1.77%)
Sep 07, 2022 5.850 5.850 5.650 5.650 767 -0.24(-4.03%)
Sep 06, 2022 5.900 5.900 5.888 5.888 420 -0.11(-1.87%)
Sep 02, 2022 5.950 6.000 5.950 6.000 679 +0.00(+0.00%)
Sep 01, 2022 6.000 6.000 6.000 6.000 191 +0.00(+0.00%)
Aug 31, 2022 6.000 6.000 5.936 6.000 3,198 +0.26(+4.49%)
Aug 30, 2022 5.940 6.000 5.650 5.742 1,251 -0.16(-2.68%)
Aug 29, 2022 5.975 6.000 5.850 5.900 1,300 -0.10(-1.67%)
Aug 26, 2022 6.000 6.000 5.940 6.000 500 +0.22(+3.81%)
Aug 25, 2022 5.940 6.000 5.780 5.780 700 -0.22(-3.67%)
Aug 24, 2022 6.000 6.000 5.395 6.000 2,000 +0.00(+0.00%)
Aug 23, 2022 6.000 6.000 5.862 6.000 1,999 +0.50(+9.09%)
Aug 22, 2022 5.069 5.990 4.500 5.500 6,125 +0.60(+12.24%)
Aug 12, 2022 4.900 0 +1.20(+32.43%)
Aug 11, 2022 3.700 3.700 3.700 3.700 500 -1.20(-24.49%)
Aug 05, 2022 4.900 0 -0.23(-4.48%)
Aug 04, 2022 3.510 5.130 3.510 5.130 3,659 +0.05(+1.01%)
Jul 22, 2022 5.079 0 +0.08(+1.57%)
Jul 19, 2022 5.000 0 +0.70(+16.28%)
Jul 13, 2022 4.300 0 -0.14(-3.15%)
Jul 07, 2022 4.440 0 +0.00(+0.00%)
Jul 06, 2022 4.440 4.440 4.440 4.440 400 +0.94(+26.85%)
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.