Qualigen Therapeutics, Inc. (QLGN)
NASDAQ: QLGN · Real-Time Price · USD
3.660
+0.070 (1.95%)
May 12, 2025, 4:00 PM - Market closed
Qualigen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.60 | 3.95 | 3.52 | 3.65 | 3.65 | 1.67% | 36,135 |
| May 9, 2025 | 3.56 | 3.69 | 3.49 | 3.59 | 3.59 | -0.03% | 2,721 |
| May 8, 2025 | 3.51 | 3.71 | 3.45 | 3.59 | 3.59 | 0.87% | 7,900 |
| May 7, 2025 | 3.43 | 3.68 | 3.40 | 3.56 | 3.56 | 3.19% | 15,338 |
| May 6, 2025 | 3.67 | 3.67 | 3.45 | 3.45 | 3.45 | -6.25% | 5,046 |
| May 5, 2025 | 3.51 | 3.68 | 3.51 | 3.68 | 3.68 | 5.14% | 14,196 |
| May 2, 2025 | 3.50 | 3.70 | 3.29 | 3.50 | 3.50 | -0.57% | 27,904 |
| May 1, 2025 | 3.73 | 3.73 | 3.52 | 3.52 | 3.52 | -1.68% | 14,261 |
| Apr 30, 2025 | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | 2.87% | 14,304 |
| Apr 29, 2025 | 3.42 | 3.53 | 3.42 | 3.48 | 3.48 | -0.85% | 4,775 |
| Apr 28, 2025 | 3.13 | 3.60 | 3.12 | 3.51 | 3.51 | 1.01% | 22,093 |
| Apr 25, 2025 | 3.64 | 3.65 | 3.25 | 3.48 | 3.48 | -4.51% | 29,326 |
| Apr 24, 2025 | 3.62 | 3.95 | 3.40 | 3.64 | 3.64 | -5.48% | 114,898 |
| Apr 23, 2025 | 3.86 | 4.40 | 3.55 | 3.85 | 3.85 | 1.05% | 307,274 |
| Apr 22, 2025 | 3.36 | 4.04 | 3.30 | 3.81 | 3.81 | 7.93% | 174,210 |
| Apr 21, 2025 | 3.21 | 3.53 | 3.20 | 3.53 | 3.53 | 8.95% | 9,718 |
| Apr 17, 2025 | 3.23 | 3.24 | 3.18 | 3.24 | 3.24 | -1.52% | 1,344 |
| Apr 16, 2025 | 3.20 | 3.44 | 3.10 | 3.29 | 3.29 | -0.30% | 75,420 |
| Apr 15, 2025 | 3.13 | 3.30 | 3.11 | 3.30 | 3.30 | 6.45% | 7,392 |
| Apr 14, 2025 | 2.90 | 3.33 | 2.90 | 3.10 | 3.10 | 3.33% | 31,348 |
| Apr 11, 2025 | 3.05 | 3.30 | 2.85 | 3.00 | 3.00 | -1.64% | 24,955 |
| Apr 10, 2025 | 3.24 | 3.43 | 2.88 | 3.05 | 3.05 | -3.76% | 80,488 |
| Apr 9, 2025 | 3.23 | 3.23 | 2.99 | 3.17 | 3.17 | 5.63% | 27,706 |
| Apr 8, 2025 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -4.46% | 5,510 |
| Apr 7, 2025 | 3.04 | 3.22 | 2.99 | 3.14 | 3.14 | 0.32% | 24,067 |
| Apr 4, 2025 | 3.00 | 3.32 | 2.99 | 3.13 | 3.13 | -5.44% | 35,378 |
| Apr 3, 2025 | 3.31 | 3.40 | 3.20 | 3.31 | 3.31 | -2.93% | 45,982 |
| Apr 2, 2025 | 3.32 | 3.50 | 3.06 | 3.41 | 3.41 | -2.29% | 81,317 |
| Apr 1, 2025 | 3.62 | 3.78 | 3.21 | 3.49 | 3.49 | -4.12% | 952,856 |
| Mar 31, 2025 | 3.56 | 3.70 | 3.30 | 3.64 | 3.64 | -4.21% | 137,565 |
| Mar 28, 2025 | 3.93 | 4.02 | 3.09 | 3.80 | 3.80 | 0.53% | 1,003,401 |
| Mar 27, 2025 | 3.22 | 3.78 | 3.13 | 3.78 | 3.78 | 13.86% | 31,410 |
| Mar 26, 2025 | 3.31 | 3.32 | 3.17 | 3.32 | 3.32 | -1.10% | 18,066 |
| Mar 25, 2025 | 3.29 | 3.37 | 3.23 | 3.36 | 3.36 | 3.29% | 2,622 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 1,647 |
| Mar 21, 2025 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | 2.55% | 7,136 |
| Mar 20, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 0.64% | 1,545 |
| Mar 19, 2025 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -2.50% | 3,588 |
| Mar 18, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 3.23% | 7,608 |
| Mar 17, 2025 | 3.04 | 3.24 | 3.01 | 3.10 | 3.10 | 1.31% | 3,814 |
| Mar 14, 2025 | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | -1.61% | 6,359 |
| Mar 13, 2025 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | 3.32% | 10,478 |
| Mar 12, 2025 | 3.00 | 3.12 | 2.96 | 3.01 | 3.01 | -0.99% | 7,039 |
| Mar 11, 2025 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | 1.00% | 9,889 |
| Mar 10, 2025 | 3.14 | 3.14 | 3.01 | 3.01 | 3.01 | -3.53% | 5,819 |
| Mar 7, 2025 | 3.17 | 3.20 | 3.10 | 3.12 | 3.12 | -3.70% | 6,788 |
| Mar 6, 2025 | 3.12 | 3.24 | 3.05 | 3.24 | 3.24 | 4.52% | 5,658 |
| Mar 5, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 7,381 |
| Mar 4, 2025 | 3.10 | 3.13 | 3.03 | 3.10 | 3.10 | - | 9,678 |
| Mar 3, 2025 | 3.17 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 11,733 |