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

Qsam Biosciences Inc (OP: QSAM )

8.300 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
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.