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 (%)
May 08, 2023 5.100 5.250 4.000 5.197 2,167 -0.51(-8.92%)
May 05, 2023 5.850 5.850 5.650 5.707 500 +0.06(+1.00%)
May 04, 2023 5.900 5.950 4.110 5.650 4,126 -0.25(-4.24%)
May 03, 2023 6.000 6.000 5.900 5.900 1,100 -0.07(-1.26%)
May 02, 2023 6.000 6.000 5.975 5.975 800 -0.03(-0.42%)
May 01, 2023 6.100 6.100 5.975 6.000 1,415 -0.20(-3.23%)
Apr 28, 2023 6.050 6.200 6.025 6.200 2,263 +0.20(+3.33%)
Apr 27, 2023 6.100 6.100 6.000 6.000 707 -0.10(-1.64%)
Apr 26, 2023 5.300 6.200 4.970 6.100 4,968 +1.12(+22.61%)
Apr 25, 2023 5.000 5.000 4.950 4.975 2,384 -0.03(-0.50%)
Apr 24, 2023 4.702 5.050 4.702 5.000 3,972 +0.30(+6.38%)
Apr 21, 2023 4.750 4.750 4.700 4.700 714 -0.05(-1.05%)
Apr 20, 2023 4.800 4.803 4.702 4.750 4,000 +0.00(+0.00%)
Apr 19, 2023 4.310 5.000 4.310 4.750 7,965 +0.46(+10.85%)
Apr 18, 2023 4.150 4.300 4.100 4.285 6,440 +0.15(+3.50%)
Apr 17, 2023 4.100 4.150 4.050 4.140 7,809 +0.00(+0.00%)
Apr 14, 2023 4.130 4.140 4.000 4.140 7,686 +0.15(+3.76%)
Apr 13, 2023 4.000 4.000 3.900 3.990 300 -0.08(-1.85%)
Apr 12, 2023 3.900 4.065 3.725 4.065 1,160 +0.07(+1.63%)
Apr 11, 2023 3.861 4.000 3.861 4.000 904 +0.10(+2.56%)
Apr 10, 2023 4.000 4.000 3.900 3.900 310 -0.23(-5.57%)
Apr 06, 2023 3.850 4.130 3.812 4.130 1,850 -0.12(-2.82%)
Apr 05, 2023 4.000 4.250 3.888 4.250 1,656 +0.35(+8.97%)
Apr 04, 2023 3.950 4.000 3.900 3.900 1,243 -0.05(-1.27%)
Apr 03, 2023 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Mar 31, 2023 4.000 4.027 4.000 4.000 400 +0.00(+0.00%)
Mar 30, 2023 4.141 4.267 4.000 4.000 1,175 -0.05(-1.23%)
Mar 29, 2023 4.100 4.290 3.960 4.050 1,775 +0.02(+0.62%)
Mar 28, 2023 4.100 4.100 4.025 4.025 420 -0.08(-2.03%)
Mar 27, 2023 4.150 4.150 4.109 4.109 200 +0.18(+4.68%)
Mar 24, 2023 4.000 4.050 3.925 3.925 500 -0.12(-3.09%)
Mar 23, 2023 4.300 4.300 4.050 4.050 1,337 -0.44(-9.80%)
Mar 22, 2023 4.395 4.490 4.395 4.490 1,000 +0.09(+2.05%)
Mar 21, 2023 4.350 4.400 4.200 4.400 1,361 +0.05(+1.15%)
Mar 20, 2023 4.000 4.350 3.510 4.350 1,399 +0.11(+2.59%)
Mar 17, 2023 4.010 4.247 3.510 4.240 1,852 +0.09(+2.17%)
Mar 16, 2023 4.100 4.150 4.100 4.150 400 -0.15(-3.49%)
Mar 15, 2023 4.300 4.300 4.300 4.300 100 +0.01(+0.23%)
Mar 14, 2023 4.690 4.690 4.010 4.290 1,725 -0.39(-8.33%)
Mar 13, 2023 4.500 4.680 4.010 4.680 1,315 +0.07(+1.44%)
Mar 10, 2023 4.630 4.690 4.614 4.614 536 +0.05(+1.17%)
Mar 09, 2023 4.640 4.650 4.560 4.560 1,101 -0.09(-1.94%)
Mar 08, 2023 4.500 4.650 4.400 4.650 675 -0.04(-0.85%)
Mar 07, 2023 4.632 4.690 3.750 4.690 6,179 +0.02(+0.32%)
Mar 06, 2023 4.675 4.675 4.675 4.675 107 +0.08(+1.63%)
Mar 03, 2023 4.600 4.650 4.600 4.600 1,002 +0.10(+2.22%)
Mar 02, 2023 4.390 4.500 4.260 4.500 5,150 +0.14(+3.21%)
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.