Q/C Technologies, Inc. QCLS
NASDAQ · United States · Health Technology
$0.7753-0.08 (-8.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.78 | -8.90% | $0.83 | $0.83 | $0.76 | 560.20K |
| 2026-09-30 | $0.85 | -4.70% | $0.96 | $1.04 | $0.79 | 7.81M |
| 2026-09-29 | $0.89 | +7.20% | $0.82 | $0.91 | $0.77 | 975.20K |
| 2026-09-28 | $0.83 | -4.03% | $0.83 | $0.87 | $0.81 | 435.70K |
| 2026-09-25 | $0.87 | -14.90% | $1.00 | $1.05 | $0.85 | 1.24M |
| 2026-09-24 | $1.02 | +16.04% | $0.87 | $1.18 | $0.85 | 21.75M |
| 2026-09-23 | $0.88 | -1.57% | $0.88 | $0.92 | $0.83 | 1.03M |
| 2026-09-22 | $0.89 | +13.76% | $0.78 | $1.02 | $0.77 | 7.62M |
| 2026-09-21 | $0.79 | +2.88% | $0.74 | $0.81 | $0.70 | 1.81M |
| 2026-09-18 | $0.76 | +0.39% | $0.87 | $0.90 | $0.70 | 4.54M |
| 2026-09-17 | $0.76 | -21.16% | $0.80 | $0.83 | $0.65 | 8.76M |
| 2026-09-16 | $0.96 | +118.59% | $0.46 | $2.16 | $0.44 | 237.70M |
| 2026-09-15 | $0.44 | -21.25% | $0.46 | $0.50 | $0.42 | 3.92M |
| 2026-09-14 | $0.56 | -67.25% | $1.60 | $1.62 | $0.54 | 10.19M |
| 2026-09-11 | $1.71 | +3.64% | $1.67 | $1.76 | $1.65 | 238.30K |
| 2026-09-10 | $1.65 | -7.30% | $1.74 | $1.78 | $1.64 | 227.90K |
| 2026-09-09 | $1.78 | -7.77% | $1.90 | $1.91 | $1.78 | 190.30K |
| 2026-09-08 | $1.93 | +7.82% | $1.83 | $2.02 | $1.76 | 443.60K |
| 2026-09-04 | $1.79 | -4.79% | $1.89 | $1.92 | $1.77 | 360.60K |
| 2026-09-03 | $1.88 | -1.57% | $1.94 | $1.97 | $1.85 | 351.40K |
| 2026-09-02 | $1.91 | -8.61% | $2.10 | $2.10 | $1.88 | 563.60K |
| 2026-09-01 | $2.09 | -9.91% | $2.25 | $2.33 | $2.09 | 347.70K |
| 2026-08-31 | $2.32 | -1.28% | $2.40 | $2.40 | $2.25 | 186.90K |
| 2026-08-28 | $2.35 | -0.84% | $2.39 | $2.49 | $2.32 | 107.20K |
| 2026-08-27 | $2.37 | -4.82% | $2.47 | $2.57 | $2.33 | 192.50K |
| 2026-08-26 | $2.49 | +2.05% | $2.46 | $2.57 | $2.42 | 129.80K |
| 2026-08-25 | $2.44 | +1.24% | $2.45 | $2.50 | $2.40 | 48.10K |
| 2026-08-24 | $2.41 | -6.59% | $2.55 | $2.59 | $2.30 | 253.40K |
| 2026-08-21 | $2.58 | -5.49% | $2.72 | $2.83 | $2.57 | 182.40K |
| 2026-08-20 | $2.73 | +1.49% | $2.62 | $2.78 | $2.62 | 97.10K |
| 2026-08-19 | $2.69 | 0.00% | $2.70 | $2.77 | $2.68 | 115.40K |
| 2026-08-18 | $2.69 | -4.27% | $2.80 | $2.81 | $2.69 | 138.40K |
| 2026-08-17 | $2.81 | +1.44% | $2.75 | $2.86 | $2.70 | 158.30K |
| 2026-08-14 | $2.77 | -3.15% | $2.89 | $2.96 | $2.74 | 113.80K |
| 2026-08-13 | $2.86 | -1.04% | $2.94 | $3.04 | $2.86 | 73.70K |
| 2026-08-12 | $2.89 | 0.00% | $2.93 | $2.95 | $2.85 | 48.50K |
| 2026-08-11 | $2.89 | +2.48% | $2.86 | $2.91 | $2.82 | 63.10K |
| 2026-08-10 | $2.82 | -3.42% | $2.88 | $3.04 | $2.82 | 99.10K |
| 2026-08-07 | $2.92 | +4.29% | $2.80 | $2.99 | $2.80 | 106.60K |
| 2026-08-06 | $2.80 | -5.08% | $2.92 | $2.99 | $2.80 | 87.20K |
| 2026-08-05 | $2.95 | +0.68% | $2.95 | $3.05 | $2.86 | 117.40K |
| 2026-08-04 | $2.93 | +6.55% | $2.80 | $3.03 | $2.76 | 242.40K |
| 2026-08-03 | $2.75 | +5.36% | $2.64 | $2.81 | $2.59 | 75.00K |
| 2026-07-31 | $2.61 | -3.69% | $2.71 | $2.80 | $2.52 | 194.60K |
| 2026-07-30 | $2.71 | +7.97% | $2.51 | $2.71 | $2.51 | 189.80K |
| 2026-07-29 | $2.51 | -11.62% | $2.94 | $2.94 | $2.50 | 395.50K |
| 2026-07-28 | $2.84 | -11.80% | $3.26 | $3.30 | $2.80 | 431.70K |
| 2026-07-27 | $3.22 | -0.31% | $3.34 | $3.44 | $3.21 | 141.70K |
| 2026-07-24 | $3.23 | -3.58% | $3.35 | $3.35 | $3.22 | 97.90K |
| 2026-07-23 | $3.35 | +1.21% | $3.30 | $3.37 | $3.22 | 144.50K |
| 2026-07-22 | $3.31 | -2.93% | $3.37 | $3.43 | $3.30 | 153.30K |
| 2026-07-21 | $3.41 | -1.16% | $3.49 | $3.53 | $3.39 | 145.30K |
| 2026-07-20 | $3.45 | +0.29% | $3.45 | $3.52 | $3.35 | 88.20K |
| 2026-07-17 | $3.44 | +4.24% | $3.29 | $3.44 | $3.21 | 213.10K |
| 2026-07-16 | $3.30 | -5.17% | $3.48 | $3.53 | $3.26 | 288.70K |
| 2026-07-15 | $3.48 | +0.87% | $3.48 | $3.58 | $3.40 | 165.80K |
| 2026-07-14 | $3.45 | +0.58% | $3.48 | $3.53 | $3.41 | 90.70K |
| 2026-07-13 | $3.43 | -4.99% | $3.64 | $3.65 | $3.38 | 253.90K |
| 2026-07-10 | $3.61 | -2.96% | $3.66 | $3.72 | $3.58 | 129.00K |
| 2026-07-09 | $3.72 | +1.64% | $3.71 | $3.76 | $3.61 | 78.10K |
| 2026-07-08 | $3.66 | -0.27% | $3.62 | $3.68 | $3.55 | 131.40K |
| 2026-07-07 | $3.67 | -4.68% | $3.81 | $3.99 | $3.55 | 277.10K |
| 2026-07-06 | $3.85 | 0.00% | $3.80 | $3.97 | $3.75 | 207.20K |
| 2026-07-02 | $3.85 | -2.78% | $3.96 | $4.06 | $3.78 | 264.90K |
| 2026-07-01 | $3.96 | +1.54% | $3.89 | $4.08 | $3.78 | 676.20K |
| 2026-06-30 | $3.90 | +5.41% | $3.71 | $3.95 | $3.67 | 285.70K |
| 2026-06-29 | $3.70 | +3.35% | $3.70 | $3.76 | $3.53 | 155.90K |
| 2026-06-26 | $3.58 | -3.50% | $3.67 | $3.80 | $3.56 | 254.30K |
| 2026-06-25 | $3.71 | -2.62% | $3.90 | $4.05 | $3.67 | 167.60K |
| 2026-06-24 | $3.81 | -2.06% | $3.90 | $3.95 | $3.72 | 155.80K |
| 2026-06-23 | $3.89 | -2.51% | $3.89 | $4.14 | $3.85 | 250.10K |
| 2026-06-22 | $3.99 | -0.75% | $4.02 | $4.16 | $3.82 | 538.40K |
| 2026-06-18 | $4.02 | +4.15% | $3.97 | $4.07 | $3.82 | 302.20K |
| 2026-06-17 | $3.86 | -0.26% | $3.93 | $4.07 | $3.81 | 186.00K |
| 2026-06-16 | $3.87 | -4.91% | $4.11 | $4.19 | $3.84 | 286.30K |
| 2026-06-15 | $4.07 | +5.17% | $3.88 | $4.26 | $3.88 | 449.40K |
| 2026-06-12 | $3.87 | +1.31% | $3.79 | $4.00 | $3.79 | 185.80K |
| 2026-06-11 | $3.82 | +2.96% | $3.80 | $3.88 | $3.65 | 259.20K |
| 2026-06-10 | $3.71 | -2.11% | $3.68 | $3.86 | $3.68 | 185.00K |
| 2026-06-09 | $3.79 | +0.26% | $3.76 | $3.87 | $3.53 | 302.10K |
| 2026-06-08 | $3.78 | +1.89% | $3.75 | $3.90 | $3.65 | 268.30K |
| 2026-06-05 | $3.71 | -2.11% | $3.79 | $3.79 | $3.51 | 497.10K |
| 2026-06-04 | $3.79 | -1.56% | $3.81 | $3.95 | $3.70 | 333.20K |
| 2026-06-03 | $3.85 | -6.10% | $4.13 | $4.15 | $3.82 | 343.90K |
| 2026-06-02 | $4.10 | -2.38% | $4.20 | $4.30 | $3.96 | 440.10K |
| 2026-06-01 | $4.20 | -3.89% | $4.32 | $4.46 | $4.19 | 345.10K |
| 2026-05-29 | $4.37 | -8.19% | $4.62 | $4.80 | $4.17 | 491.00K |
| 2026-05-28 | $4.76 | +19.90% | $3.98 | $4.80 | $3.90 | 930.50K |
| 2026-05-27 | $3.97 | +0.76% | $3.95 | $4.20 | $3.87 | 361.90K |
| 2026-05-26 | $3.94 | -5.74% | $4.21 | $4.30 | $3.87 | 590.40K |