Quantum Genomics SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	3.930	3.950	3.822	3.860	3.860	123,659
2022-10-18	3.884	4.000	3.782	3.924	3.924	175,005
2022-10-17	3.980	4.070	3.850	3.878	3.878	203,721
2022-10-14	3.964	4.090	3.930	3.954	3.954	179,403
2022-10-13	3.700	3.960	3.680	3.902	3.902	185,571
2022-10-12	3.830	3.960	3.656	3.730	3.730	276,683
2022-10-11	3.900	4.136	3.750	3.834	3.834	393,335
2022-10-10	4.000	4.320	3.824	3.900	3.900	576,384
2022-10-07	3.600	4.080	3.600	3.982	3.982	981,115
2022-10-06	3.128	3.588	3.100	3.480	3.480	672,124
2022-10-05	2.940	3.118	2.940	3.000	3.000	174,695
2022-10-04	3.000	3.090	2.930	2.950	2.950	139,339
2022-10-03	2.800	2.980	2.772	2.978	2.978	126,457
2022-09-30	2.740	2.792	2.710	2.772	2.772	56,186
2022-09-29	2.832	2.832	2.712	2.740	2.740	86,140
2022-09-28	2.798	2.898	2.770	2.830	2.830	70,610
2022-09-27	2.804	2.896	2.760	2.806	2.806	80,868
2022-09-26	2.968	2.968	2.720	2.804	2.804	176,729
2022-09-23	3.000	3.000	2.786	2.800	2.800	179,341
2022-09-22	3.046	3.046	2.940	3.000	3.000	63,100
2022-09-21	3.070	3.170	3.000	3.062	3.062	94,991
2022-09-20	3.040	3.210	2.954	3.144	3.144	277,054
2022-09-19	2.930	3.100	2.840	3.020	3.020	225,571
2022-09-16	2.896	2.902	2.782	2.782	2.782	71,525
2022-09-15	2.902	2.962	2.862	2.894	2.894	31,501
2022-09-14	2.810	2.984	2.780	2.900	2.900	76,473
2022-09-13	3.000	3.010	2.852	2.890	2.890	80,350
2022-09-12	3.100	3.100	2.982	3.000	3.000	92,881
2022-09-09	3.150	3.196	3.000	3.080	3.080	209,343
2022-09-08	2.788	3.090	2.716	3.090	3.090	208,689
2022-09-07	2.830	2.830	2.728	2.780	2.780	58,331
2022-09-06	2.740	2.920	2.728	2.800	2.800	138,387
2022-09-05	2.680	2.680	2.622	2.680	2.680	43,427
2022-09-02	2.680	2.680	2.612	2.644	2.644	21,098
2022-09-01	2.680	2.686	2.610	2.672	2.672	44,943
2022-08-31	2.726	2.822	2.650	2.680	2.680	84,827
2022-08-30	2.500	2.738	2.500	2.710	2.710	133,628
2022-08-29	2.500	2.538	2.464	2.488	2.488	26,951
2022-08-26	2.564	2.588	2.488	2.548	2.548	41,642
2022-08-25	2.584	2.638	2.464	2.564	2.564	63,467
2022-08-24	2.642	2.642	2.524	2.584	2.584	61,974
2022-08-23	2.656	2.722	2.580	2.636	2.636	90,713
2022-08-22	2.738	2.740	2.610	2.656	2.656	60,680
2022-08-19	2.826	2.826	2.690	2.738	2.738	57,134
2022-08-18	2.710	2.778	2.700	2.758	2.758	42,367
2022-08-17	2.800	2.870	2.700	2.700	2.700	68,612
2022-08-16	2.814	2.890	2.660	2.796	2.796	177,938
2022-08-15	2.948	2.948	2.856	2.864	2.864	74,768
2022-08-12	2.874	3.010	2.850	2.940	2.940	176,169
2022-08-11	2.700	2.970	2.662	2.866	2.866	246,156
2022-08-10	2.628	2.706	2.610	2.672	2.672	100,683
2022-08-09	2.660	2.700	2.590	2.618	2.618	85,148
2022-08-08	2.610	2.750	2.610	2.652	2.652	169,507
2022-08-05	2.560	2.680	2.532	2.610	2.610	108,622
2022-08-04	2.598	2.598	2.442	2.538	2.538	107,403
2022-08-03	2.660	2.750	2.560	2.590	2.590	264,938
2022-08-02	2.310	2.680	2.290	2.590	2.590	320,713
2022-08-01	2.120	2.380	2.120	2.330	2.330	278,794
2022-07-29	2.014	2.150	2.014	2.112	2.112	96,587
2022-07-28	2.042	2.064	1.986	2.014	2.014	51,232

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.