Quantum Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.950 | 4.104 | 3.924 | 4.010 | 4.010 | 115,827 |
| 2022-02-04 | 3.710 | 3.938 | 3.642 | 3.874 | 3.874 | 177,063 |
| 2022-02-03 | 3.808 | 3.808 | 3.660 | 3.710 | 3.710 | 77,610 |
| 2022-02-02 | 3.800 | 3.940 | 3.780 | 3.804 | 3.804 | 128,761 |
| 2022-02-01 | 3.702 | 3.850 | 3.690 | 3.798 | 3.798 | 110,804 |
| 2022-01-31 | 3.664 | 3.740 | 3.568 | 3.680 | 3.680 | 197,967 |
| 2022-01-28 | 3.664 | 3.698 | 3.616 | 3.658 | 3.658 | 58,951 |
| 2022-01-27 | 3.740 | 3.740 | 3.618 | 3.664 | 3.664 | 157,570 |
| 2022-01-26 | 3.730 | 3.810 | 3.714 | 3.750 | 3.750 | 82,696 |
| 2022-01-25 | 3.720 | 3.934 | 3.700 | 3.712 | 3.712 | 163,578 |
| 2022-01-24 | 4.050 | 4.050 | 3.670 | 3.700 | 3.700 | 368,390 |
| 2022-01-21 | 4.200 | 4.210 | 4.060 | 4.080 | 4.080 | 133,483 |
| 2022-01-20 | 4.226 | 4.268 | 4.204 | 4.210 | 4.210 | 49,868 |
| 2022-01-19 | 4.300 | 4.340 | 4.226 | 4.226 | 4.226 | 63,125 |
| 2022-01-18 | 4.216 | 4.462 | 4.208 | 4.378 | 4.378 | 278,239 |
| 2022-01-17 | 4.220 | 4.242 | 4.180 | 4.214 | 4.214 | 60,802 |
| 2022-01-14 | 4.220 | 4.224 | 4.180 | 4.200 | 4.200 | 53,436 |
| 2022-01-13 | 4.236 | 4.290 | 4.200 | 4.220 | 4.220 | 62,884 |
| 2022-01-12 | 4.256 | 4.270 | 4.200 | 4.242 | 4.242 | 72,963 |
| 2022-01-11 | 4.190 | 4.280 | 4.170 | 4.250 | 4.250 | 71,691 |
| 2022-01-10 | 4.182 | 4.238 | 4.160 | 4.180 | 4.180 | 59,764 |
| 2022-01-07 | 4.248 | 4.248 | 4.160 | 4.182 | 4.182 | 70,731 |
| 2022-01-06 | 4.280 | 4.280 | 4.180 | 4.246 | 4.246 | 188,554 |
| 2022-01-05 | 4.254 | 4.370 | 4.230 | 4.300 | 4.300 | 105,028 |
| 2022-01-04 | 4.370 | 4.370 | 4.252 | 4.254 | 4.254 | 168,110 |
| 2022-01-03 | 4.320 | 4.498 | 4.308 | 4.368 | 4.368 | 189,537 |
| 2021-12-31 | 4.150 | 4.370 | 4.104 | 4.286 | 4.286 | 180,339 |
| 2021-12-30 | 4.170 | 4.210 | 4.138 | 4.150 | 4.150 | 54,911 |
| 2021-12-29 | 4.160 | 4.198 | 4.120 | 4.180 | 4.180 | 206,601 |
| 2021-12-28 | 4.136 | 4.242 | 4.132 | 4.150 | 4.150 | 160,740 |
| 2021-12-27 | 4.152 | 4.210 | 4.118 | 4.142 | 4.142 | 75,300 |
| 2021-12-24 | 4.140 | 4.170 | 4.104 | 4.150 | 4.150 | 54,687 |
| 2021-12-23 | 4.170 | 4.250 | 4.130 | 4.138 | 4.138 | 71,174 |
| 2021-12-22 | 4.208 | 4.270 | 4.150 | 4.170 | 4.170 | 92,496 |
| 2021-12-21 | 4.104 | 4.216 | 4.082 | 4.208 | 4.208 | 74,397 |
| 2021-12-20 | 4.118 | 4.124 | 4.040 | 4.110 | 4.110 | 112,752 |
| 2021-12-17 | 4.182 | 4.258 | 4.140 | 4.178 | 4.178 | 124,479 |
| 2021-12-16 | 4.170 | 4.300 | 4.160 | 4.180 | 4.180 | 80,643 |
| 2021-12-15 | 4.200 | 4.240 | 4.160 | 4.164 | 4.164 | 97,768 |
| 2021-12-14 | 4.298 | 4.304 | 4.190 | 4.190 | 4.190 | 76,112 |
| 2021-12-13 | 4.262 | 4.340 | 4.260 | 4.298 | 4.298 | 116,450 |
| 2021-12-10 | 4.330 | 4.370 | 4.260 | 4.276 | 4.276 | 66,331 |
| 2021-12-09 | 4.420 | 4.420 | 4.290 | 4.340 | 4.340 | 58,832 |
| 2021-12-08 | 4.436 | 4.450 | 4.352 | 4.398 | 4.398 | 61,447 |
| 2021-12-07 | 4.440 | 4.540 | 4.400 | 4.440 | 4.440 | 155,501 |
| 2021-12-06 | 4.498 | 4.564 | 4.312 | 4.440 | 4.440 | 272,289 |
| 2021-12-03 | 4.392 | 4.400 | 4.220 | 4.258 | 4.258 | 93,289 |
| 2021-12-02 | 4.240 | 4.376 | 4.210 | 4.376 | 4.376 | 102,865 |
| 2021-12-01 | 4.210 | 4.252 | 4.142 | 4.238 | 4.238 | 77,338 |
| 2021-11-30 | 4.300 | 4.300 | 4.132 | 4.210 | 4.210 | 166,100 |
| 2021-11-29 | 4.538 | 4.538 | 4.302 | 4.306 | 4.306 | 235,099 |
| 2021-11-26 | 4.490 | 4.580 | 4.282 | 4.386 | 4.386 | 719,603 |
| 2021-11-25 | 4.110 | 4.280 | 4.080 | 4.108 | 4.108 | 205,193 |
| 2021-11-24 | 4.150 | 4.150 | 4.080 | 4.110 | 4.110 | 34,446 |
| 2021-11-23 | 4.200 | 4.200 | 4.056 | 4.134 | 4.134 | 78,630 |
| 2021-11-22 | 4.348 | 4.358 | 4.212 | 4.214 | 4.214 | 74,827 |
| 2021-11-19 | 4.370 | 4.400 | 4.312 | 4.340 | 4.340 | 57,645 |
| 2021-11-18 | 4.480 | 4.538 | 4.352 | 4.370 | 4.370 | 105,269 |
| 2021-11-17 | 4.350 | 4.550 | 4.322 | 4.464 | 4.464 | 211,665 |
| 2021-11-16 | 4.380 | 4.472 | 4.320 | 4.342 | 4.342 | 123,299 |
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.