Qualigen Therapeutics Inc... (QLGN)
NASDAQ: QLGN
· Real-Time Price · USD
1.84
-0.06 (-3.16%)
At close: Aug 20, 2025, 11:02 AM
QLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | 0.00% | 24,732 |
| Aug 18, 2025 | 1.87 | 2.09 | 1.85 | 1.90 | 1.90 | 0.00% | 265,836 |
| Aug 15, 2025 | 1.76 | 1.93 | 1.71 | 1.90 | 1.90 | 7.95% | 99,345 |
| Aug 14, 2025 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.39% | 45,331 |
| Aug 13, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 70,923 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 33,635 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.95% | 29,200 |
| Aug 8, 2025 | 1.87 | 1.91 | 1.75 | 1.82 | 1.82 | -1.62% | 72,609 |
| Aug 7, 2025 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 5.11% | 39,441 |
| Aug 6, 2025 | 1.90 | 1.95 | 1.76 | 1.76 | 1.76 | -7.37% | 84,411 |
| Aug 5, 2025 | 2.07 | 2.07 | 1.89 | 1.90 | 1.90 | -8.21% | 148,937 |
| Aug 4, 2025 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -4.61% | 73,900 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.00 | 2.17 | 2.17 | -1.36% | 33,628 |
| Jul 31, 2025 | 2.48 | 2.48 | 2.20 | 2.20 | 2.20 | -12.70% | 149,849 |
| Jul 30, 2025 | 2.49 | 2.59 | 2.49 | 2.52 | 2.52 | 0.00% | 30,423 |
| Jul 29, 2025 | 2.63 | 2.71 | 2.46 | 2.52 | 2.52 | -10.00% | 180,306 |
| Jul 28, 2025 | 2.79 | 2.98 | 2.58 | 2.80 | 2.80 | 0.00% | 440,500 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.74 | 2.80 | 2.80 | -3.45% | 95,686 |
| Jul 24, 2025 | 2.92 | 3.05 | 2.88 | 2.90 | 2.90 | -1.69% | 157,515 |
| Jul 23, 2025 | 2.95 | 3.09 | 2.91 | 2.95 | 2.95 | -1.67% | 237,505 |