02:56:13 EDT Fri 21 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-20QDVAX11.2511.5111.1811.25-0.032,195,61712,49611.1911.80
2024-06-19QDVAX11.3811.4511.17511.28-0.060011.1711.50
2024-06-18QDVAX11.3811.4511.17511.28-0.061,611,86712,38711.1711.50
2024-06-17QDVAX11.5011.5011.1011.34-0.211,819,52913,56011.0511.50
2024-06-14QDVAX11.9211.9711.51511.55-0.462,241,81015,04511.5015.10
2024-06-13QDVAX12.0312.1611.9212.01-0.091,081,1928,22811.6013.04
2024-06-12QDVAX12.2812.4012.0612.100.011,200,0149,74112.0013.20
2024-06-11QDVAX12.0512.1211.92512.090.021,262,2009,63610.8213.09
2024-06-10QDVAX11.9112.1311.6412.070.011,761,6629,94911.7513.55
2024-06-07QDVAX12.2212.2912.0612.06-0.211,267,6777,80010.6416.50
2024-06-06QDVAX12.0712.4612.0112.270.171,447,9818,76212.0012.50
2024-06-05QDVAX12.0912.2311.99512.100.021,264,9929,11711.7913.00
2024-06-04QDVAX12.1712.4712.0312.08-0.241,266,2609,24011.4012.28
2024-06-03QDVAX12.0812.8612.0012.320.333,063,50517,50911.4212.90
2024-05-31QDVAX11.8312.0611.7911.990.172,934,35412,28610.9712.17
2024-05-30QDVAX11.5411.9011.46511.820.292,553,40611,07210.8628.98
2024-05-29QDVAX11.5111.6511.37511.530.032,778,69011,5509.9714.75
2024-05-28QDVAX11.2611.5211.2611.500.113,147,57710,87711.1020.00
2024-05-27QDVAX11.9011.9911.2511.39-0.460011.3014.75
2024-05-24QDVAX11.9011.9911.2511.39-0.461,652,77212,76611.3014.75
2024-05-23QDVAX11.8711.8811.6311.85-0.032,031,84610,59011.7612.00
2024-05-22QDVAX11.4311.9611.4011.880.422,280,70311,71611.1012.00
2024-05-21QDVAX11.3911.4911.3211.460.071,264,3747,20610.5011.50
2024-05-20QDVAX11.2011.4711.0711.3850.2751,710,2407,8137.0011.50
2024-05-17QDVAX11.2911.2911.0011.11-0.171,952,7499,10910.8611.26
2024-05-16QDVAX11.0911.3310.9511.280.241,570,8908,78810.8514.75
2024-05-15QDVAX11.0511.1610.9211.040.041,621,63210,56710.8511.16
2024-05-14QDVAX10.6011.0910.5311.00-0.033,404,88621,44110.3111.13
2024-05-13QDVAX10.7411.06510.59511.030.302,575,12514,48810.5714.00
2024-05-10QDVAX11.0611.1010.6210.73-0.282,513,88510,98610.6211.16
2024-05-09QDVAX11.0011.1610.4811.01-0.644,557,84121,28811.0011.48
2024-05-08QDVAX11.7711.8511.6411.65-0.112,494,93413,45110.7011.85
2024-05-07QDVAX11.6211.8811.6011.760.122,422,6738,74211.7612.75
2024-05-06QDVAX11.7311.8011.5311.64-0.101,387,1539,75611.5812.25
2024-05-03QDVAX11.8712.0611.7111.740.021,817,3979,40810.5311.74
2024-05-02QDVAX11.7011.8311.5211.720.041,760,4019,46111.4513.13
2024-05-01QDVAX11.4312.06511.3911.680.312,464,29413,36610.7012.07
2024-04-30QDVAX11.3311.4411.2411.370.031,341,5166,61010.0011.46
2024-04-29QDVAX11.2811.4011.24511.340.131,204,7706,00311.0020.00
2024-04-26QDVAX11.1111.2611.0311.210.041,876,1136,27611.1613.58
2024-04-25QDVAX11.4111.4111.1011.17-0.251,920,5529,64511.1012.11
2024-04-24QDVAX11.7011.7511.3511.42-0.341,455,0277,99311.2620.00
2024-04-23QDVAX11.8712.0811.69511.76-0.081,443,8137,41211.2299.00
2024-04-22QDVAX11.8312.0111.7211.840.042,575,8819,15510.2412.60
2024-04-19QDVAX11.3011.8611.2511.800.469,289,94719,24211.5014.24
2024-04-18QDVAX11.3211.3711.2111.34-0.092,181,39112,01011.2211.94
2024-04-17QDVAX11.5611.5611.33511.43-0.062,549,85210,18211.2514.21
2024-04-16QDVAX11.6111.6211.4711.49-0.202,015,5489,8206.9912.00
2024-04-15QDVAX11.7211.8611.55511.685-0.1551,901,5929,95611.5112.02
2024-04-12QDVAX12.0112.01511.7611.84-0.171,941,20210,19011.7312.70
2024-04-11QDVAX12.0312.1111.8812.010.061,208,4688,18511.1199.00
2024-04-10QDVAX11.9112.029911.8011.95-0.071,808,3749,19811.8912.09
2024-04-09QDVAX11.9812.0611.9512.02-0.031,424,3786,19011.8912.10
2024-04-08QDVAX12.0312.10511.9012.05907,5357,35310.7412.10
2024-04-05QDVAX12.0712.1711.9212.05-0.031,134,3757,84011.8014.52
2024-04-04QDVAX12.1712.3912.0412.08-0.111,376,6327,24611.6514.00
2024-04-03QDVAX12.2412.33512.1212.19-0.121,248,7785,63812.1012.43
2024-04-02QDVAX12.5012.5012.0912.31-0.272,400,46911,33012.1612.30
2024-04-01QDVAX12.4012.6712.2512.580.171,520,5948,69012.5013.00
2024-03-29QDVAX12.3912.51512.33512.410011.5112.75
2024-03-28QDVAX12.3912.51512.33512.411,531,3896,29811.5112.75
2024-03-27QDVAX12.4812.4812.33512.410.04829,9425,64911.7812.49
2024-03-26QDVAX12.5912.6412.3512.37-0.131,066,2295,87711.7512.94
2024-03-25QDVAX12.2612.53512.2312.500.211,013,3327,03112.3227.52
2024-03-22QDVAX12.2112.3712.0512.290.131,005,2016,41611.7920.75
2024-03-21QDVAX12.2012.3812.14512.160.061,409,5977,19311.6512.40