Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY:QBT-WS)

2.845 -0.575 (-16.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 3.090 3.180 2.750 2.845 234,275 -0.57(-16.81%)
Apr 03, 2025 3.200 3.530 3.140 3.420 81,710 -0.18(-5.00%)
Apr 02, 2025 3.500 3.810 3.500 3.600 125,025 +0.01(+0.42%)
Apr 01, 2025 3.890 4.120 3.500 3.585 140,607 -0.10(-2.58%)
Mar 31, 2025 3.530 3.790 3.370 3.680 145,266 +0.12(+3.37%)
Mar 28, 2025 4.140 4.140 3.270 3.560 279,304 -0.46(-11.44%)
Mar 27, 2025 4.490 4.490 3.900 4.020 143,083 -0.43(-9.74%)
Mar 26, 2025 4.750 4.920 4.380 4.454 62,602 -0.20(-4.22%)
Mar 25, 2025 4.530 4.739 4.290 4.650 326,679 +0.05(+1.09%)
Mar 24, 2025 4.840 5.070 4.130 4.600 346,209 +0.25(+5.75%)
Mar 21, 2025 4.270 4.610 3.870 4.350 285,113 -0.11(-2.40%)
Mar 20, 2025 5.750 6.250 4.160 4.457 701,864 -1.44(-24.46%)
Mar 19, 2025 6.400 6.840 5.030 5.900 1,327,156 -0.49(-7.74%)
Mar 18, 2025 6.070 7.000 5.210 6.395 1,005,695 -0.20(-2.96%)
Mar 17, 2025 6.000 7.000 5.520 6.590 1,618,839 +1.48(+28.96%)
Mar 14, 2025 3.790 5.250 3.640 5.110 1,755,753 +2.05(+66.82%)
Mar 13, 2025 2.500 3.250 2.470 3.063 482,339 +0.62(+25.54%)
Mar 12, 2025 2.120 2.630 2.000 2.440 416,805 +0.45(+22.61%)
Mar 11, 2025 1.630 1.990 1.620 1.990 170,952 +0.34(+20.61%)
Mar 10, 2025 1.950 1.950 1.580 1.650 110,683 -0.26(-13.61%)
Mar 07, 2025 1.760 1.960 1.760 1.910 114,503 +0.12(+6.70%)
Mar 06, 2025 1.960 2.000 1.790 1.790 80,868 -0.19(-9.60%)
Mar 05, 2025 1.950 2.029 1.790 1.980 107,594 +0.06(+3.13%)
Mar 04, 2025 1.570 2.070 1.550 1.920 156,691 +0.11(+6.08%)
Mar 03, 2025 2.210 2.360 1.750 1.810 184,019 -0.37(-16.97%)
Feb 28, 2025 2.210 2.480 2.100 2.180 144,057 -0.09(-4.18%)
Feb 27, 2025 2.570 2.590 2.260 2.275 91,238 -0.18(-7.14%)
Feb 26, 2025 2.300 2.700 2.300 2.450 166,800 +0.14(+6.06%)
Feb 25, 2025 2.650 2.660 2.286 2.310 157,203 -0.33(-12.50%)
Feb 24, 2025 2.901 2.901 2.440 2.640 329,871 -0.25(-8.65%)
Feb 21, 2025 3.150 3.330 2.860 2.890 705,262 -0.19(-6.29%)
Feb 20, 2025 3.040 3.090 2.710 3.084 614,282 +0.28(+10.14%)
Feb 19, 2025 2.690 2.880 2.560 2.800 181,612 +0.22(+8.51%)
Feb 18, 2025 2.880 2.880 2.540 2.580 172,924 -0.20(-7.18%)
Feb 14, 2025 2.900 2.980 2.780 2.780 214,028 +0.00(+0.18%)
Feb 13, 2025 2.680 2.820 2.670 2.775 182,977 +0.30(+12.35%)
Feb 12, 2025 2.320 2.730 2.050 2.470 288,696 +0.15(+6.46%)
Feb 11, 2025 2.820 2.820 2.320 2.320 285,426 -0.32(-12.11%)
Feb 10, 2025 2.850 2.850 2.540 2.640 196,193 -0.04(-1.50%)
Feb 07, 2025 2.950 3.040 2.611 2.680 298,680 -0.27(-9.15%)
Feb 06, 2025 3.150 3.200 2.900 2.950 111,034 -0.08(-2.64%)
Feb 05, 2025 2.920 3.120 2.830 3.030 185,194 +0.16(+5.58%)
Feb 04, 2025 2.970 3.058 2.770 2.870 148,312 +0.07(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.