09:26:49 EDT Fri 19 Aug 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-08-18QRXT5.435.5255.385.46-0.02632,0963,296
2022-08-17QRXT5.555.575.325.48-0.191,278,6375,382
2022-08-16QRXT5.665.785.475.67-0.152,123,0657,937
2022-08-15QRXT5.706.055.695.820.061,041,4724,485
2022-08-12QRXT5.855.905.715.76-0.051,338,7515,223
2022-08-11QRXT5.835.975.61015.810.011,487,7636,258
2022-08-10QRXT5.756.235.405.80-1.084,128,11113,613
2022-08-09QRXT6.906.956.676.88-0.16751,5213,880
2022-08-08QRXT7.107.387.0357.040.03518,0572,786
2022-08-05QRXT6.837.136.79857.010.03324,4401,900
2022-08-04QRXT7.127.186.906.98-0.11465,0842,096
2022-08-03QRXT6.877.146.877.090.32477,1163,051
2022-08-02QRXT6.887.016.766.77-0.15291,8351,599
2022-08-01QRXT6.636.996.52386.920.18431,5843,192
2022-07-29QRXT6.596.776.4346.740.15621,3983,790
2022-07-28QRXT6.286.626.026.590.32773,7872,705
2022-07-27QRXT6.156.346.086.270.26715,3763,389
2022-07-26QRXT6.116.185.9456.01-0.28573,3423,433
2022-07-25QRXT6.366.4656.206.29-0.03559,2132,897
2022-07-22QRXT6.826.926.2456.32-0.47739,2363,808
2022-07-21QRXT6.746.846.636.79-0.06357,8522,172
2022-07-20QRXT6.597.036.496.850.10682,2144,116
2022-07-19QRXT6.206.7956.196.750.731,231,5806,203
2022-07-18QRXT6.096.305.996.020.03825,8214,265
2022-07-15QRXT5.926.135.635.99-0.221,431,8366,271
2022-07-14QRXT6.586.676.176.21-0.51629,1003,450
2022-07-13QRXT6.586.736.506.720.03435,0142,523
2022-07-12QRXT6.736.916.606.69-0.03376,1002,940
2022-07-11QRXT7.057.0556.686.72-0.40490,3463,238
2022-07-08QRXT7.227.427.057.12-0.17541,9794,6406.957.55
2022-07-07QRXT7.017.336.93757.290.33589,7346,3117.037.25
2022-07-06QRXT7.107.266.936.96-0.23338,1664,2916.907.55
2022-07-05QRXT6.977.206.837.190.05514,7196,8777.197.55
2022-07-04QRXT7.187.306.897.14-0.03006.757.55
2022-07-01QRXT7.187.306.897.14-0.03555,6656,7886.757.55
2022-06-30QRXT7.037.3656.887.17-0.05659,7956,8117.067.50
2022-06-29QRXT7.327.3997.117.22-0.14461,6406,1016.507.58
2022-06-28QRXT7.307.6057.287.360.10649,3187,4417.017.56
2022-06-27QRXT7.267.3056.927.260.061,004,0749,2007.197.50
2022-06-24QRXT6.937.306.86177.200.352,136,2939,2066.557.20
2022-06-23QRXT6.366.856.286.850.511,180,65910,7646.426.83
2022-06-22QRXT6.356.606.326.34-0.12826,7847,4206.046.34
2022-06-21QRXT6.606.72556.4256.46-0.02965,99010,0876.096.73
2022-06-20QRXT6.076.5256.076.480.41005.997.00
2022-06-17QRXT6.076.5256.076.480.412,494,12412,2965.997.00
2022-06-16QRXT6.416.495.99186.07-0.651,188,33210,8316.076.17
2022-06-15QRXT6.696.8556.376.720.131,795,77612,7906.766.99
2022-06-14QRXT6.806.806.216.590.131,215,33513,3956.596.83
2022-06-13QRXT7.297.446.456.46-1.16917,14210,2276.476.69
2022-06-10QRXT7.797.947.547.62-0.33872,0527,9607.608.99
2022-06-09QRXT8.358.357.947.95-0.50443,5947,3187.928.59
2022-06-08QRXT8.738.80728.438.45-0.32440,3077,1418.468.50
2022-06-07QRXT8.668.828.548.77-0.01464,2327,8587.979.00
2022-06-06QRXT8.929.088.728.780.02648,8439,2358.719.04
2022-06-03QRXT9.129.128.698.76-0.50811,5758,5428.698.87
2022-06-02QRXT8.969.438.949.260.32639,1667,9798.809.95
2022-06-01QRXT9.249.398.908.94-0.29719,9437,5678.819.75
2022-05-31QRXT9.299.408.90999.23-0.211,317,00512,1618.509.98
2022-05-30QRXT9.079.489.069.440.50008.509.50
2022-05-27QRXT9.079.489.069.440.50614,0236,1798.509.50
2022-05-26QRXT8.709.028.598.940.30908,59712,8278.299.00
2022-05-25QRXT8.078.6658.048.640.601,272,07114,7907.889.00
2022-05-24QRXT8.548.637.8758.04-0.624,075,92326,0928.048.24
2022-05-23QRXT9.239.238.608.66-0.481,206,6299,6208.088.66
2022-05-20QRXT9.509.538.909.14-0.16742,9159,9557.559.50