Qualigen Therapeutics Inc... (QLGN)
NASDAQ: QLGN
· Real-Time Price · USD
5.23
-0.36 (-6.44%)
At close: Oct 03, 2025, 3:59 PM
5.24
0.19%
After-hours: Oct 03, 2025, 07:53 PM EDT
QLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.52 | 5.67 | 5.15 | 5.23 | 5.23 | -6.44% | 255,598 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.49 | 5.59 | 5.59 | -6.99% | 411,014 |
| Oct 1, 2025 | 5.37 | 6.16 | 5.35 | 6.01 | 6.01 | 5.07% | 586,720 |
| Sep 30, 2025 | 5.70 | 6.16 | 5.63 | 5.72 | 5.72 | 6.32% | 5,965,224 |
| Sep 29, 2025 | 5.09 | 5.65 | 4.62 | 5.38 | 5.38 | 6.32% | 547,739 |
| Sep 26, 2025 | 4.88 | 5.49 | 4.80 | 5.06 | 5.06 | -8.33% | 576,733 |
| Sep 25, 2025 | 4.24 | 6.48 | 4.24 | 5.52 | 5.52 | 33.33% | 12,818,200 |
| Sep 24, 2025 | 3.99 | 4.44 | 3.99 | 4.14 | 4.14 | 0.24% | 2,035,000 |
| Sep 23, 2025 | 4.76 | 5.20 | 4.04 | 4.13 | 4.13 | -25.32% | 1,376,100 |
| Sep 22, 2025 | 8.30 | 8.81 | 4.72 | 5.53 | 5.53 | 94.72% | 60,410,900 |
| Sep 19, 2025 | 3.00 | 3.07 | 2.64 | 2.84 | 2.84 | 0.00% | 6,648,134 |
| Sep 18, 2025 | 2.28 | 2.89 | 2.16 | 2.84 | 2.84 | 25.66% | 463,400 |
| Sep 17, 2025 | 2.10 | 3.05 | 2.10 | 2.26 | 2.26 | 13.00% | 3,728,325 |
| Sep 16, 2025 | 2.02 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 21,914 |
| Sep 15, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.33% | 28,600 |
| Sep 12, 2025 | 2.06 | 2.12 | 2.00 | 2.10 | 2.10 | 0.48% | 25,118 |
| Sep 11, 2025 | 1.83 | 2.16 | 1.82 | 2.09 | 2.09 | 12.37% | 117,500 |
| Sep 10, 2025 | 1.75 | 1.86 | 1.71 | 1.86 | 1.86 | 7.51% | 87,800 |
| Sep 9, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | 0.00% | 20,283 |
| Sep 8, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 11,981 |
Page 1 of 130