Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.