QTREX Quantum Ltd. QTEX
NASDAQ · United States · Health Technology
$1.10+0.32 (+40.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.10 | +40.13% | $0.94 | $1.30 | $0.88 | 126.70M |
| 2026-10-01 | $0.79 | +15.10% | $0.70 | $0.87 | $0.70 | 12.69M |
| 2026-09-30 | $0.68 | 0.00% | $0.69 | $0.72 | $0.65 | 1.75M |
| 2026-09-29 | $0.68 | -0.87% | $0.71 | $0.72 | $0.65 | 4.84M |
| 2026-09-28 | $0.69 | -11.34% | $0.78 | $0.78 | $0.57 | 3.96M |
| 2026-09-25 | $0.78 | +2.11% | $0.82 | $0.83 | $0.74 | 2.09M |
| 2026-09-24 | $0.76 | -1.30% | $0.75 | $0.77 | $0.70 | 2.19M |
| 2026-09-23 | $0.77 | -1.28% | $0.83 | $0.83 | $0.77 | 1.58M |
| 2026-09-22 | $0.78 | -8.88% | $0.85 | $0.87 | $0.77 | 1.85M |
| 2026-09-21 | $0.86 | -2.73% | $0.85 | $0.88 | $0.83 | 1.32M |
| 2026-09-18 | $0.88 | +1.15% | $0.89 | $0.90 | $0.84 | 1.13M |
| 2026-09-17 | $0.87 | +4.95% | $0.86 | $0.92 | $0.82 | 1.97M |
| 2026-09-16 | $0.83 | -2.01% | $0.84 | $0.85 | $0.82 | 1.44M |
| 2026-09-15 | $0.85 | -1.05% | $0.86 | $0.87 | $0.83 | 767.20K |
| 2026-09-14 | $0.86 | -3.93% | $0.88 | $0.90 | $0.85 | 1.32M |
| 2026-09-11 | $0.89 | +8.80% | $0.83 | $0.90 | $0.83 | 1.32M |
| 2026-09-10 | $0.82 | -0.97% | $0.82 | $0.84 | $0.80 | 647.60K |
| 2026-09-09 | $0.83 | -6.14% | $0.89 | $0.90 | $0.83 | 1.13M |
| 2026-09-08 | $0.88 | +5.52% | $0.85 | $0.90 | $0.85 | 2.13M |
| 2026-09-04 | $0.83 | +1.96% | $0.86 | $0.87 | $0.83 | 1.53M |
| 2026-09-03 | $0.82 | +0.25% | $0.85 | $0.86 | $0.81 | 962.10K |
| 2026-09-02 | $0.82 | +2.13% | $0.83 | $0.88 | $0.79 | 2.24M |
| 2026-09-01 | $0.80 | -3.39% | $0.83 | $0.84 | $0.79 | 1.08M |
| 2026-08-31 | $0.83 | -0.84% | $0.86 | $0.87 | $0.81 | 1.14M |
| 2026-08-28 | $0.83 | -1.18% | $0.86 | $0.86 | $0.81 | 931.70K |
| 2026-08-27 | $0.84 | +3.05% | $0.84 | $0.86 | $0.82 | 1.50M |
| 2026-08-26 | $0.82 | -4.99% | $0.86 | $0.87 | $0.82 | 1.49M |
| 2026-08-25 | $0.86 | -0.46% | $0.88 | $0.89 | $0.85 | 1.42M |
| 2026-08-24 | $0.87 | -5.46% | $0.94 | $0.94 | $0.86 | 1.45M |
| 2026-08-21 | $0.92 | +7.64% | $0.90 | $0.94 | $0.87 | 2.16M |
| 2026-08-20 | $0.85 | -24.02% | $0.93 | $1.01 | $0.83 | 8.00M |
| 2026-08-19 | $1.12 | +24.72% | $0.91 | $1.35 | $0.91 | 27.83M |
| 2026-08-18 | $0.90 | -4.47% | $0.92 | $0.92 | $0.89 | 927.00K |
| 2026-08-17 | $0.94 | -4.08% | $0.94 | $0.98 | $0.93 | 852.20K |
| 2026-08-14 | $0.98 | -2.00% | $1.00 | $1.00 | $0.93 | 922.30K |
| 2026-08-13 | $1.00 | -0.99% | $1.01 | $1.02 | $0.96 | 1.27M |
| 2026-08-12 | $1.01 | +1.41% | $1.00 | $1.02 | $0.97 | 1.05M |
| 2026-08-11 | $1.00 | -4.23% | $1.00 | $1.03 | $0.97 | 1.39M |
| 2026-08-10 | $1.04 | -0.95% | $1.04 | $1.09 | $1.01 | 1.08M |
| 2026-08-07 | $1.05 | -0.94% | $1.03 | $1.06 | $0.98 | 1.53M |
| 2026-08-06 | $1.06 | -1.85% | $1.03 | $1.08 | $1.00 | 1.28M |
| 2026-08-05 | $1.08 | +2.86% | $1.08 | $1.11 | $1.02 | 1.75M |
| 2026-08-04 | $1.05 | +3.96% | $1.03 | $1.09 | $0.97 | 1.94M |
| 2026-08-03 | $1.01 | +12.22% | $0.88 | $1.02 | $0.88 | 2.51M |
| 2026-07-31 | $0.90 | +8.43% | $0.86 | $0.90 | $0.80 | 1.95M |
| 2026-07-30 | $0.83 | -2.35% | $0.87 | $0.90 | $0.83 | 1.56M |
| 2026-07-29 | $0.85 | -2.63% | $0.88 | $0.90 | $0.84 | 1.05M |
| 2026-07-28 | $0.87 | -8.11% | $0.92 | $0.92 | $0.83 | 1.42M |
| 2026-07-27 | $0.95 | +7.83% | $0.90 | $1.04 | $0.88 | 3.53M |
| 2026-07-24 | $0.88 | -0.56% | $0.90 | $0.94 | $0.85 | 1.95M |
| 2026-07-23 | $0.89 | -2.21% | $0.89 | $0.99 | $0.88 | 3.11M |
| 2026-07-22 | $0.91 | -23.22% | $1.01 | $1.02 | $0.82 | 11.33M |
| 2026-07-21 | $1.18 | -0.84% | $1.19 | $1.22 | $1.17 | 1.47M |
| 2026-07-20 | $1.19 | -6.30% | $1.26 | $1.29 | $1.14 | 2.38M |
| 2026-07-17 | $1.27 | -5.22% | $1.27 | $1.32 | $1.24 | 2.68M |
| 2026-07-16 | $1.34 | -5.63% | $1.37 | $1.38 | $1.28 | 2.56M |
| 2026-07-15 | $1.42 | -5.33% | $1.47 | $1.50 | $1.39 | 1.70M |
| 2026-07-14 | $1.50 | +1.35% | $1.49 | $1.56 | $1.47 | 2.35M |
| 2026-07-13 | $1.48 | -8.07% | $1.50 | $1.56 | $1.46 | 2.11M |
| 2026-07-10 | $1.61 | +0.62% | $1.60 | $1.62 | $1.52 | 5.26M |
| 2026-07-09 | $1.60 | -0.62% | $1.59 | $1.62 | $1.53 | 1.69M |
| 2026-07-08 | $1.61 | -6.94% | $1.56 | $1.62 | $1.52 | 2.70M |
| 2026-07-07 | $1.73 | +4.22% | $1.59 | $1.74 | $1.59 | 4.42M |
| 2026-07-06 | $1.66 | +16.08% | $1.60 | $1.75 | $1.57 | 11.30M |
| 2026-07-02 | $1.43 | -5.30% | $1.48 | $1.57 | $1.42 | 4.14M |
| 2026-07-01 | $1.51 | +4.86% | $1.67 | $1.81 | $1.50 | 16.89M |
| 2026-06-30 | $1.44 | -6.49% | $1.46 | $1.50 | $1.38 | 3.72M |
| 2026-06-29 | $1.54 | -4.35% | $1.64 | $1.66 | $1.51 | 4.15M |
| 2026-06-26 | $1.61 | -1.83% | $1.57 | $1.65 | $1.47 | 3.05M |
| 2026-06-25 | $1.64 | -3.53% | $1.69 | $1.75 | $1.60 | 5.26M |
| 2026-06-24 | $1.70 | -10.53% | $1.80 | $1.82 | $1.65 | 6.66M |
| 2026-06-23 | $1.90 | -5.47% | $1.83 | $1.99 | $1.78 | 9.16M |
| 2026-06-22 | $2.01 | 0.00% | $2.27 | $2.28 | $1.96 | 13.43M |
| 2026-06-18 | $2.01 | +5.79% | $2.31 | $2.52 | $1.99 | 45.63M |
| 2026-06-17 | $1.90 | -8.65% | $2.07 | $2.22 | $1.87 | 10.29M |
| 2026-06-16 | $2.08 | -5.45% | $2.20 | $2.31 | $1.96 | 18.91M |
| 2026-06-15 | $2.20 | +70.54% | $1.53 | $2.62 | $1.45 | 122.26M |
| 2026-06-12 | $1.29 | -15.13% | $1.41 | $1.43 | $1.27 | 4.64M |
| 2026-06-11 | $1.52 | +6.67% | $1.45 | $1.55 | $1.38 | 6.06M |
| 2026-06-10 | $1.42 | -10.94% | $1.45 | $1.53 | $1.41 | 7.90M |
| 2026-06-09 | $1.60 | +13.48% | $1.56 | $1.84 | $1.45 | 43.26M |
| 2026-06-08 | $1.41 | -0.70% | $1.75 | $1.77 | $1.39 | 31.54M |
| 2026-06-05 | $1.42 | -24.06% | $1.62 | $1.68 | $1.26 | 14.57M |
| 2026-06-04 | $1.87 | -11.37% | $1.82 | $2.17 | $1.67 | 15.22M |
| 2026-06-03 | $2.11 | -9.05% | $2.27 | $2.44 | $1.82 | 21.61M |
| 2026-06-02 | $2.32 | -24.68% | $3.13 | $3.18 | $2.22 | 24.47M |
| 2026-06-01 | $3.08 | +0.33% | $3.00 | $3.85 | $2.95 | 44.13M |
| 2026-05-29 | $3.07 | +2.33% | $3.44 | $3.70 | $2.08 | 108.14M |
| 2026-05-28 | $3.00 | +42.86% | $2.56 | $3.41 | $2.26 | 102.19M |
| 2026-05-27 | $2.10 | +38.16% | $1.26 | $2.35 | $1.22 | 79.24M |