Quantum Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 2.046 | 2.096 | 1.990 | 2.040 | 2.040 | 87,932 |
| 2022-07-26 | 2.102 | 2.102 | 1.947 | 2.042 | 2.042 | 57,916 |
| 2022-07-25 | 2.056 | 2.118 | 2.050 | 2.102 | 2.102 | 29,949 |
| 2022-07-22 | 2.090 | 2.100 | 2.040 | 2.058 | 2.058 | 26,309 |
| 2022-07-21 | 2.130 | 2.130 | 2.060 | 2.090 | 2.090 | 62,569 |
| 2022-07-20 | 2.022 | 2.170 | 2.012 | 2.120 | 2.120 | 103,666 |
| 2022-07-19 | 1.987 | 2.020 | 1.943 | 2.020 | 2.020 | 34,123 |
| 2022-07-18 | 1.928 | 1.989 | 1.910 | 1.988 | 1.988 | 37,537 |
| 2022-07-15 | 1.928 | 1.928 | 1.905 | 1.926 | 1.926 | 12,790 |
| 2022-07-14 | 1.970 | 1.974 | 1.874 | 1.928 | 1.928 | 44,453 |
| 2022-07-13 | 2.038 | 2.038 | 1.915 | 1.970 | 1.970 | 56,927 |
| 2022-07-12 | 2.128 | 2.128 | 2.000 | 2.038 | 2.038 | 99,104 |
| 2022-07-11 | 1.914 | 2.140 | 1.914 | 2.128 | 2.128 | 194,925 |
| 2022-07-08 | 1.900 | 1.930 | 1.891 | 1.911 | 1.911 | 23,323 |
| 2022-07-07 | 1.900 | 1.904 | 1.865 | 1.892 | 1.892 | 31,263 |
| 2022-07-06 | 1.920 | 1.970 | 1.861 | 1.870 | 1.870 | 63,995 |
| 2022-07-05 | 1.954 | 1.980 | 1.852 | 1.900 | 1.900 | 138,875 |
| 2022-07-04 | 1.937 | 1.990 | 1.892 | 1.932 | 1.932 | 45,725 |
| 2022-07-01 | 1.928 | 1.956 | 1.887 | 1.923 | 1.923 | 76,435 |
| 2022-06-30 | 1.907 | 1.926 | 1.850 | 1.926 | 1.926 | 79,187 |
| 2022-06-29 | 1.930 | 1.940 | 1.880 | 1.914 | 1.914 | 20,658 |
| 2022-06-28 | 1.920 | 1.968 | 1.910 | 1.920 | 1.920 | 46,450 |
| 2022-06-27 | 1.970 | 1.989 | 1.910 | 1.919 | 1.919 | 83,650 |
| 2022-06-24 | 1.858 | 1.978 | 1.858 | 1.930 | 1.930 | 104,299 |
| 2022-06-23 | 1.772 | 1.950 | 1.770 | 1.857 | 1.857 | 176,408 |
| 2022-06-22 | 1.755 | 1.786 | 1.678 | 1.770 | 1.770 | 77,403 |
| 2022-06-21 | 1.690 | 1.788 | 1.690 | 1.755 | 1.755 | 80,523 |
| 2022-06-20 | 1.600 | 1.680 | 1.600 | 1.678 | 1.678 | 48,456 |
| 2022-06-17 | 1.590 | 1.618 | 1.579 | 1.608 | 1.608 | 45,480 |
| 2022-06-16 | 1.618 | 1.618 | 1.552 | 1.579 | 1.579 | 74,172 |
| 2022-06-15 | 1.564 | 1.627 | 1.558 | 1.618 | 1.618 | 63,449 |
| 2022-06-14 | 1.650 | 1.668 | 1.541 | 1.563 | 1.563 | 118,602 |
| 2022-06-13 | 1.755 | 1.755 | 1.620 | 1.664 | 1.664 | 132,938 |
| 2022-06-10 | 1.820 | 1.820 | 1.680 | 1.755 | 1.755 | 298,665 |
| 2022-06-09 | 1.890 | 1.898 | 1.806 | 1.846 | 1.846 | 134,874 |
| 2022-06-08 | 1.920 | 1.936 | 1.870 | 1.891 | 1.891 | 73,781 |
| 2022-06-07 | 1.944 | 1.944 | 1.890 | 1.920 | 1.920 | 27,358 |
| 2022-06-06 | 1.916 | 1.944 | 1.890 | 1.944 | 1.944 | 46,606 |
| 2022-06-03 | 1.973 | 1.973 | 1.916 | 1.916 | 1.916 | 43,122 |
| 2022-06-02 | 1.942 | 1.972 | 1.940 | 1.950 | 1.950 | 40,885 |
| 2022-06-01 | 2.004 | 2.018 | 1.900 | 1.940 | 1.940 | 157,812 |
| 2022-05-31 | 2.000 | 2.118 | 1.940 | 2.000 | 2.000 | 253,189 |
| 2022-05-30 | 1.868 | 2.050 | 1.860 | 1.973 | 1.973 | 180,096 |
| 2022-05-27 | 1.835 | 1.920 | 1.810 | 1.867 | 1.867 | 100,053 |
| 2022-05-26 | 1.830 | 1.840 | 1.795 | 1.839 | 1.839 | 47,645 |
| 2022-05-25 | 1.885 | 1.920 | 1.770 | 1.833 | 1.833 | 130,045 |
| 2022-05-24 | 1.940 | 1.940 | 1.849 | 1.885 | 1.885 | 64,386 |
| 2022-05-23 | 2.000 | 2.000 | 1.914 | 1.914 | 1.914 | 94,646 |
| 2022-05-20 | 1.932 | 2.014 | 1.932 | 1.974 | 1.974 | 112,523 |
| 2022-05-19 | 1.928 | 1.943 | 1.880 | 1.924 | 1.924 | 113,430 |
| 2022-05-18 | 1.980 | 2.040 | 1.941 | 1.970 | 1.970 | 142,889 |
| 2022-05-17 | 1.880 | 1.980 | 1.875 | 1.966 | 1.966 | 118,967 |
| 2022-05-16 | 1.832 | 1.926 | 1.821 | 1.871 | 1.871 | 70,396 |
| 2022-05-13 | 1.800 | 1.854 | 1.790 | 1.823 | 1.823 | 59,222 |
| 2022-05-12 | 1.858 | 1.858 | 1.770 | 1.783 | 1.783 | 95,034 |
| 2022-05-11 | 1.862 | 1.970 | 1.861 | 1.873 | 1.873 | 108,853 |
| 2022-05-10 | 1.870 | 1.900 | 1.842 | 1.861 | 1.861 | 64,802 |
| 2022-05-09 | 1.857 | 1.870 | 1.840 | 1.842 | 1.842 | 60,722 |
| 2022-05-06 | 1.860 | 1.909 | 1.856 | 1.862 | 1.862 | 71,461 |
| 2022-05-05 | 1.946 | 2.058 | 1.830 | 1.860 | 1.860 | 265,239 |
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.