XNAS
Datos históricos de Quantum BioPharma Ltd.
Quantum BioPharma Ltd. · QNTM
$2.98
▲ +0.02 (+0.51%)
Última operación · 10/10/2026, 18:06:10 UTC
- Variación en el periodo
- −79.74%
- Máximo
- US$16.36
- 15 de octubre de 2025
- Mínimo
- US$2.07
- 11 de marzo de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.11 | 3.11 | 2.94 | 2.94 | −5.47% | 129,997.36 |
| 8 oct 2026 | 3.10 | 3.23 | 3.10 | 3.11 | −1.11% | 78,762.066 |
| 7 oct 2026 | 3.07 | 3.16 | 3.02 | 3.15 | +1.78% | 149,456.333 |
| 6 oct 2026 | 3.34 | 3.39 | 3.05 | 3.09 | −5.50% | 627,075.108 |
| 5 oct 2026 | 3.40 | 3.49 | 3.25 | 3.27 | −4.94% | 246,764.533 |
| 2 oct 2026 | 3.38 | 3.47 | 3.32 | 3.44 | +0.44% | 79,305.699 |
| 1 oct 2026 | 3.56 | 3.66 | 3.40 | 3.43 | −4.86% | 82,708.655 |
| 30 sep 2026 | 3.72 | 3.80 | 3.53 | 3.60 | −5.76% | 114,059.018 |
| 29 sep 2026 | 3.95 | 3.96 | 3.71 | 3.82 | −3.54% | 120,202.644 |
| 28 sep 2026 | 3.86 | 3.99 | 3.67 | 3.96 | +2.86% | 140,274.63 |
| 25 sep 2026 | 4.00 | 4.00 | 3.80 | 3.85 | −3.75% | 193,375.903 |
| 24 sep 2026 | 4.00 | 4.30 | 3.82 | 4.00 | +3.09% | 564,460.054 |
| 23 sep 2026 | 3.65 | 4.34 | 3.65 | 3.88 | +4.86% | 645,261.435 |
| 22 sep 2026 | 3.66 | 3.90 | 3.60 | 3.70 | +2.49% | 193,807.387 |
| 21 sep 2026 | 3.65 | 3.82 | 3.52 | 3.61 | −1.37% | 78,608.696 |
| 18 sep 2026 | 3.69 | 3.83 | 3.62 | 3.66 | −1.61% | 96,453.384 |
| 17 sep 2026 | 3.63 | 3.88 | 3.63 | 3.72 | +1.92% | 191,750.165 |
| 16 sep 2026 | 3.48 | 3.69 | 3.39 | 3.65 | +5.49% | 200,171.058 |
| 15 sep 2026 | 3.43 | 3.50 | 3.25 | 3.46 | 0.00% | 103,597.104 |
| 14 sep 2026 | 3.22 | 3.59 | 3.14 | 3.46 | +8.12% | 173,404.983 |
| 11 sep 2026 | 3.32 | 3.39 | 3.20 | 3.20 | −2.74% | 200,785.001 |
| 10 sep 2026 | 3.54 | 3.60 | 3.08 | 3.29 | −8.10% | 239,079.958 |
| 9 sep 2026 | 3.34 | 3.74 | 3.33 | 3.58 | +8.81% | 445,639.616 |
| 8 sep 2026 | 3.28 | 3.37 | 3.06 | 3.29 | +1.54% | 131,192.454 |
| 4 sep 2026 | 3.01 | 3.27 | 2.99 | 3.24 | +9.83% | 110,980.905 |
| 3 sep 2026 | 3.10 | 3.19 | 2.91 | 2.95 | −4.22% | 114,172.408 |
| 2 sep 2026 | 3.07 | 3.14 | 3.00 | 3.08 | +1.32% | 51,425.532 |
| 1 sep 2026 | 3.14 | 3.23 | 3.02 | 3.04 | −4.10% | 83,216.629 |
| 31 ago 2026 | 3.02 | 3.23 | 3.02 | 3.17 | +3.09% | 82,250.281 |
| 28 ago 2026 | 3.15 | 3.21 | 3.07 | 3.08 | −1.76% | 87,321.602 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.