QTX.L(QTX.L)
QTX.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $217.50 | $225.00 | $215.00 | $220.00 | 14,150 |
| 7/17/2026 | $217.50 | $220.00 | $216.77 | $217.50 | 25,813 |
| 7/16/2026 | $220.00 | $223.80 | $215.00 | $217.50 | 134,257 |
| 7/15/2026 | $217.50 | $220.00 | $215.10 | $217.50 | 6,000 |
| 7/14/2026 | $220.00 | $220.00 | $215.00 | $215.00 | 26,151 |
| 7/13/2026 | $217.50 | $220.00 | $215.00 | $217.50 | 48,323 |
| 7/10/2026 | $220.00 | $221.90 | $215.00 | $217.50 | 25,135 |
| 7/9/2026 | $225.00 | $225.00 | $220.00 | $220.00 | 8,913 |
| 7/8/2026 | $230.00 | $230.00 | $220.10 | $225.00 | 18,132 |
| 7/7/2026 | $222.50 | $225.00 | $220.00 | $225.00 | 12,726 |
| 7/6/2026 | $225.00 | $230.00 | $220.00 | $220.00 | 46,949 |
| 7/3/2026 | $225.00 | $230.00 | $220.00 | $230.00 | 61,707 |
| 7/2/2026 | $227.50 | $235.00 | $220.00 | $225.00 | 43,997 |
| 7/1/2026 | $235.00 | $240.00 | $225.56 | $227.50 | 13,395 |
| 6/30/2026 | $235.00 | $239.89 | $227.00 | $235.00 | 41,314 |
| 6/29/2026 | $235.00 | $240.00 | $230.00 | $235.00 | 13,943 |
| 6/26/2026 | $225.00 | $238.90 | $220.00 | $235.00 | 40,571 |
| 6/25/2026 | $225.00 | $230.00 | $220.00 | $225.00 | 30,485 |
| 6/24/2026 | $222.50 | $230.00 | $220.00 | $225.00 | 19,047 |
| 6/23/2026 | $230.00 | $230.00 | $220.00 | $222.50 | 41,574 |
| 6/22/2026 | $227.50 | $230.00 | $225.00 | $227.50 | 8,178 |
| 6/19/2026 | $242.50 | $245.00 | $225.00 | $227.50 | 31,644 |
| 6/18/2026 | $245.00 | $250.00 | $235.00 | $240.00 | 16,336 |
| 6/17/2026 | $245.00 | $245.00 | $240.00 | $245.00 | 48,098 |
| 6/16/2026 | $250.00 | $255.00 | $239.60 | $245.00 | 34,710 |
| 6/15/2026 | $255.00 | $260.00 | $245.00 | $250.00 | 65,724 |
| 6/12/2026 | $255.00 | $260.00 | $250.00 | $255.00 | 46,816 |
| 6/11/2026 | $255.00 | $255.00 | $250.00 | $255.00 | 81,980 |
| 6/10/2026 | $257.50 | $260.00 | $255.00 | $255.00 | 32,279 |
| 6/9/2026 | $262.50 | $264.00 | $254.38 | $260.00 | 51,723 |
| 6/8/2026 | $270.00 | $270.00 | $260.00 | $262.50 | 49,109 |
| 6/5/2026 | $265.00 | $270.00 | $261.50 | $262.50 | 11,515 |
| 6/4/2026 | $270.00 | $270.00 | $260.00 | $265.00 | 26,844 |
| 6/3/2026 | $267.50 | $270.00 | $260.00 | $267.50 | 51,754 |
| 6/2/2026 | $265.00 | $270.00 | $265.00 | $267.50 | 92,776 |
| 6/1/2026 | $267.50 | $274.00 | $260.00 | $270.00 | 59,581 |
| 5/29/2026 | $265.00 | $270.00 | $260.00 | $265.00 | 62,176 |
| 5/28/2026 | $265.00 | $270.00 | $260.00 | $265.00 | 18,774 |
| 5/27/2026 | $270.00 | $270.00 | $265.00 | $265.00 | 10,504 |
| 5/26/2026 | $265.00 | $270.00 | $260.00 | $265.00 | 42,676 |
| 5/22/2026 | $265.00 | $270.00 | $260.00 | $265.00 | 1,152 |
| 5/21/2026 | $262.50 | $270.00 | $262.50 | $265.00 | 40,221 |
| 5/20/2026 | $262.50 | $267.50 | $255.00 | $262.50 | 12,781 |
| 5/19/2026 | $262.50 | $270.00 | $255.00 | $262.50 | 65,717 |
| 5/18/2026 | $262.50 | $270.00 | $255.00 | $262.50 | 42,238 |
| 5/15/2026 | $260.00 | $270.00 | $255.00 | $262.50 | 62,782 |
| 5/14/2026 | $260.00 | $265.00 | $260.00 | $260.00 | 31,770 |
| 5/13/2026 | $255.00 | $270.00 | $255.00 | $260.00 | 55,559 |
| 5/12/2026 | $255.00 | $260.00 | $255.00 | $255.00 | 8,318 |
| 5/11/2026 | $260.00 | $260.00 | $250.00 | $255.00 | 16,790 |
| 5/8/2026 | $255.00 | $259.50 | $250.00 | $255.00 | 39,682 |
| 5/7/2026 | $255.00 | $257.40 | $251.20 | $255.00 | 25,363 |
| 5/6/2026 | $255.00 | $260.00 | $250.00 | $255.00 | 28,216 |
| 5/5/2026 | $260.00 | $270.00 | $250.00 | $255.00 | 17,863 |
| 5/1/2026 | $260.00 | $270.00 | $258.80 | $260.00 | 4,796 |
| 4/30/2026 | $260.00 | $270.00 | $255.00 | $260.00 | 13,720 |
| 4/29/2026 | $252.50 | $268.00 | $250.00 | $260.00 | 10,088 |
| 4/28/2026 | $250.00 | $268.80 | $245.00 | $252.50 | 29,028 |
| 4/27/2026 | $250.00 | $259.00 | $245.00 | $250.00 | 42,596 |
| 4/24/2026 | $250.00 | $255.00 | $245.00 | $250.00 | 73,110 |
| 4/23/2026 | $251.00 | $255.00 | $247.00 | $251.00 | 70,463 |
| 4/22/2026 | $268.25 | $270.00 | $245.00 | $251.00 | 254,959 |
| 4/21/2026 | $278.50 | $285.00 | $275.11 | $278.50 | 27,398 |