QNRX(QNRX)
QNRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.49 | $4.56 | $4.15 | $4.15 | 26,400 |
| 10/12/2026 | $4.83 | $5.31 | $4.30 | $4.36 | 50,912 |
| 10/9/2026 | $4.32 | $4.68 | $4.25 | $4.50 | 42,581 |
| 10/8/2026 | $4.49 | $4.70 | $4.30 | $4.55 | 49,900 |
| 10/7/2026 | $4.61 | $4.83 | $4.50 | $4.70 | 26,200 |
| 10/6/2026 | $4.48 | $4.88 | $4.35 | $4.72 | 103,829 |
| 10/5/2026 | $4.53 | $4.74 | $4.36 | $4.56 | 26,508 |
| 10/2/2026 | $4.81 | $4.81 | $4.47 | $4.47 | 20,300 |
| 10/1/2026 | $4.68 | $4.80 | $4.50 | $4.72 | 17,458 |
| 9/30/2026 | $4.88 | $5.09 | $4.55 | $4.56 | 139,250 |
| 9/29/2026 | $5.30 | $5.52 | $4.80 | $4.88 | 64,361 |
| 9/28/2026 | $6.40 | $6.41 | $5.26 | $5.26 | 70,300 |
| 9/25/2026 | $6.40 | $6.69 | $6.25 | $6.43 | 11,343 |
| 9/24/2026 | $6.83 | $7.10 | $6.12 | $6.38 | 39,530 |
| 9/23/2026 | $7.07 | $7.15 | $6.51 | $6.75 | 39,416 |
| 9/22/2026 | $6.98 | $7.16 | $6.91 | $7.01 | 29,300 |
| 9/21/2026 | $6.92 | $7.14 | $6.76 | $6.90 | 52,188 |
| 9/18/2026 | $6.85 | $7.15 | $6.70 | $7.06 | 15,625 |
| 9/17/2026 | $6.92 | $7.22 | $6.44 | $7.01 | 28,119 |
| 9/16/2026 | $6.83 | $6.99 | $6.75 | $6.90 | 52,129 |
| 9/15/2026 | $6.89 | $6.89 | $6.27 | $6.80 | 39,193 |
| 9/14/2026 | $6.71 | $6.95 | $6.66 | $6.88 | 10,292 |
| 9/11/2026 | $6.87 | $6.87 | $6.66 | $6.79 | 65,700 |
| 9/10/2026 | $6.84 | $7.00 | $6.58 | $6.90 | 31,144 |
| 9/9/2026 | $7.09 | $7.10 | $6.84 | $6.97 | 59,387 |
| 9/8/2026 | $7.33 | $7.65 | $7.05 | $7.15 | 196,519 |
| 9/4/2026 | $7.64 | $7.69 | $7.10 | $7.26 | 79,048 |
| 9/3/2026 | $6.81 | $8.00 | $6.26 | $7.87 | 439,230 |
| 9/2/2026 | $6.50 | $6.98 | $6.40 | $6.74 | 372,455 |
| 9/1/2026 | $5.90 | $6.58 | $5.75 | $6.51 | 277,607 |
| 8/31/2026 | $5.45 | $6.55 | $5.43 | $6.22 | 567,522 |
| 8/28/2026 | $7.22 | $8.25 | $5.95 | $6.12 | 31.02M |
| 8/27/2026 | $5.13 | $5.18 | $4.66 | $5.16 | 33,900 |
| 8/26/2026 | $5.10 | $5.33 | $5.10 | $5.18 | 9,900 |
| 8/25/2026 | $5.32 | $5.42 | $4.85 | $5.07 | 18,200 |
| 8/24/2026 | $5.40 | $6.46 | $5.33 | $5.42 | 31,321 |
| 8/21/2026 | $5.29 | $5.88 | $5.02 | $5.57 | 72,107 |
| 8/20/2026 | $4.85 | $5.23 | $4.64 | $4.99 | 8,121 |
| 8/19/2026 | $4.90 | $4.96 | $4.60 | $4.72 | 21,311 |
| 8/18/2026 | $4.97 | $5.00 | $4.75 | $4.97 | 9,707 |
| 8/17/2026 | $4.76 | $5.20 | $4.76 | $5.19 | 17,100 |
| 8/14/2026 | $5.00 | $5.30 | $4.55 | $5.09 | 64,745 |
| 8/13/2026 | $5.79 | $6.38 | $5.65 | $6.05 | 37,400 |
| 8/12/2026 | $5.20 | $5.91 | $5.20 | $5.89 | 38,751 |
| 8/11/2026 | $5.30 | $5.35 | $5.05 | $5.35 | 10,321 |
| 8/10/2026 | $4.84 | $5.36 | $4.66 | $5.36 | 22,857 |
| 8/7/2026 | $4.79 | $4.90 | $4.70 | $4.79 | 17,400 |
| 8/6/2026 | $4.40 | $4.70 | $4.33 | $4.57 | 30,255 |
| 8/5/2026 | $4.27 | $4.37 | $4.25 | $4.37 | 6,400 |
| 8/4/2026 | $4.38 | $4.50 | $4.30 | $4.35 | 9,108 |
| 8/3/2026 | $4.37 | $4.49 | $4.25 | $4.45 | 17,951 |
| 7/31/2026 | $4.17 | $4.47 | $4.17 | $4.45 | 7,311 |
| 7/30/2026 | $4.21 | $4.40 | $3.99 | $4.40 | 40,100 |
| 7/29/2026 | $4.25 | $4.37 | $4.22 | $4.28 | 6,217 |
| 7/28/2026 | $4.22 | $4.37 | $4.20 | $4.20 | 8,521 |
| 7/27/2026 | $4.20 | $4.32 | $4.18 | $4.29 | 8,336 |
| 7/24/2026 | $4.27 | $4.29 | $4.20 | $4.28 | 6,328 |
| 7/23/2026 | $4.32 | $4.38 | $4.21 | $4.37 | 9,700 |
| 7/22/2026 | $4.25 | $4.50 | $4.17 | $4.38 | 8,300 |
| 7/21/2026 | $4.11 | $4.30 | $4.11 | $4.26 | 5,056 |
| 7/20/2026 | $4.24 | $4.42 | $4.10 | $4.21 | 12,820 |
| 7/17/2026 | $4.19 | $4.36 | $4.10 | $4.24 | 12,842 |
| 7/16/2026 | $4.38 | $4.38 | $4.15 | $4.16 | 5,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
