Quantum Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 1.892 | 1.950 | 1.821 | 1.890 | 1.890 | 187,139 |
| 2022-05-03 | 1.984 | 2.046 | 1.816 | 1.870 | 1.870 | 300,768 |
| 2022-05-02 | 1.990 | 2.104 | 1.950 | 1.982 | 1.982 | 219,035 |
| 2022-04-29 | 2.142 | 2.160 | 1.944 | 2.034 | 2.034 | 690,352 |
| 2022-04-28 | 2.312 | 2.390 | 2.102 | 2.142 | 2.142 | 372,222 |
| 2022-04-27 | 2.490 | 2.494 | 2.254 | 2.310 | 2.310 | 999,945 |
| 2022-04-26 | 3.102 | 3.102 | 2.850 | 2.870 | 2.870 | 67,151 |
| 2022-04-25 | 3.100 | 3.112 | 3.080 | 3.100 | 3.100 | 24,677 |
| 2022-04-22 | 3.180 | 3.184 | 3.102 | 3.104 | 3.104 | 38,197 |
| 2022-04-21 | 3.018 | 3.190 | 3.018 | 3.190 | 3.190 | 55,620 |
| 2022-04-20 | 2.966 | 3.032 | 2.966 | 3.018 | 3.018 | 21,362 |
| 2022-04-19 | 3.040 | 3.050 | 2.902 | 2.968 | 2.968 | 66,882 |
| 2022-04-14 | 3.094 | 3.094 | 3.032 | 3.060 | 3.060 | 35,233 |
| 2022-04-13 | 3.166 | 3.166 | 3.050 | 3.094 | 3.094 | 50,700 |
| 2022-04-12 | 3.194 | 3.194 | 3.150 | 3.164 | 3.164 | 20,180 |
| 2022-04-11 | 3.210 | 3.210 | 3.150 | 3.194 | 3.194 | 33,484 |
| 2022-04-08 | 3.200 | 3.248 | 3.200 | 3.210 | 3.210 | 22,551 |
| 2022-04-07 | 3.340 | 3.340 | 3.180 | 3.182 | 3.182 | 86,796 |
| 2022-04-06 | 3.350 | 3.350 | 3.254 | 3.328 | 3.328 | 30,525 |
| 2022-04-05 | 3.366 | 3.390 | 3.300 | 3.312 | 3.312 | 21,970 |
| 2022-04-04 | 3.200 | 3.464 | 3.200 | 3.364 | 3.364 | 126,077 |
| 2022-04-01 | 3.260 | 3.288 | 3.204 | 3.204 | 3.204 | 55,871 |
| 2022-03-31 | 3.260 | 3.288 | 3.240 | 3.240 | 3.240 | 31,061 |
| 2022-03-30 | 3.320 | 3.344 | 3.230 | 3.250 | 3.250 | 28,958 |
| 2022-03-29 | 3.250 | 3.400 | 3.250 | 3.312 | 3.312 | 64,322 |
| 2022-03-28 | 3.236 | 3.256 | 3.180 | 3.212 | 3.212 | 30,292 |
| 2022-03-25 | 3.240 | 3.262 | 3.212 | 3.234 | 3.234 | 20,874 |
| 2022-03-24 | 3.210 | 3.274 | 3.200 | 3.260 | 3.260 | 55,378 |
| 2022-03-23 | 3.322 | 3.340 | 3.200 | 3.220 | 3.220 | 66,885 |
| 2022-03-22 | 3.460 | 3.460 | 3.320 | 3.322 | 3.322 | 72,373 |
| 2022-03-21 | 3.392 | 3.600 | 3.372 | 3.442 | 3.442 | 152,026 |
| 2022-03-18 | 3.366 | 3.400 | 3.252 | 3.370 | 3.370 | 91,784 |
| 2022-03-17 | 3.310 | 3.440 | 3.310 | 3.366 | 3.366 | 134,178 |
| 2022-03-16 | 3.180 | 3.320 | 3.160 | 3.252 | 3.252 | 102,808 |
| 2022-03-15 | 3.270 | 3.270 | 3.110 | 3.154 | 3.154 | 83,765 |
| 2022-03-14 | 3.198 | 3.290 | 3.180 | 3.232 | 3.232 | 141,751 |
| 2022-03-11 | 2.996 | 3.184 | 2.984 | 3.140 | 3.140 | 115,603 |
| 2022-03-10 | 3.000 | 3.000 | 2.922 | 2.996 | 2.996 | 85,863 |
| 2022-03-09 | 2.808 | 3.000 | 2.800 | 2.960 | 2.960 | 154,084 |
| 2022-03-08 | 2.760 | 2.974 | 2.738 | 2.778 | 2.778 | 112,340 |
| 2022-03-07 | 2.720 | 2.850 | 2.510 | 2.760 | 2.760 | 263,881 |
| 2022-03-04 | 3.050 | 3.050 | 2.850 | 2.850 | 2.850 | 236,488 |
| 2022-03-03 | 3.204 | 3.230 | 3.028 | 3.074 | 3.074 | 100,379 |
| 2022-03-02 | 3.196 | 3.220 | 3.140 | 3.202 | 3.202 | 124,816 |
| 2022-03-01 | 3.306 | 3.386 | 3.220 | 3.220 | 3.220 | 100,876 |
| 2022-02-28 | 3.228 | 3.360 | 3.102 | 3.306 | 3.306 | 158,442 |
| 2022-02-25 | 3.278 | 3.384 | 3.220 | 3.306 | 3.306 | 224,281 |
| 2022-02-24 | 3.300 | 3.378 | 3.130 | 3.280 | 3.280 | 338,124 |
| 2022-02-23 | 3.460 | 3.620 | 3.430 | 3.500 | 3.500 | 67,809 |
| 2022-02-22 | 3.420 | 3.528 | 3.420 | 3.458 | 3.458 | 239,199 |
| 2022-02-21 | 3.780 | 3.800 | 3.510 | 3.544 | 3.544 | 211,857 |
| 2022-02-18 | 3.910 | 3.978 | 3.730 | 3.820 | 3.820 | 111,859 |
| 2022-02-17 | 4.020 | 4.068 | 3.882 | 3.910 | 3.910 | 87,803 |
| 2022-02-16 | 4.096 | 4.096 | 4.010 | 4.014 | 4.014 | 34,418 |
| 2022-02-15 | 3.890 | 4.070 | 3.882 | 4.070 | 4.070 | 91,029 |
| 2022-02-14 | 3.884 | 3.948 | 3.792 | 3.872 | 3.872 | 136,308 |
| 2022-02-11 | 3.990 | 3.990 | 3.916 | 3.980 | 3.980 | 46,309 |
| 2022-02-10 | 4.030 | 4.038 | 4.000 | 4.006 | 4.006 | 27,131 |
| 2022-02-09 | 3.996 | 4.066 | 3.996 | 4.040 | 4.040 | 43,265 |
| 2022-02-08 | 4.010 | 4.010 | 3.960 | 3.986 | 3.986 | 38,762 |
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.