Canada markets closed

D-Wave Quantum Inc. (QBTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4400-0.0400 (-2.70%)
At close: 04:00PM EDT
1.4300 -0.01 (-0.69%)
After hours: 07:50PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.47001.52001.40001.44001.44003,524,400
Apr 25, 20241.46001.53001.44001.48001.48002,210,500
Apr 24, 20241.59001.64001.46001.52001.52003,397,500
Apr 23, 20241.54001.68001.48501.55001.55003,371,900
Apr 22, 20241.58001.64301.43901.51001.51004,779,100
Apr 19, 20241.67001.70001.52001.59001.59002,893,500
Apr 18, 20241.70001.78001.65201.67001.67002,103,000
Apr 17, 20241.69001.80901.62001.67001.67002,510,100
Apr 16, 20241.56001.75001.52001.73001.73002,904,500
Apr 15, 20241.61001.63001.53001.58001.58002,766,300
Apr 12, 20241.70001.70001.58001.63001.63003,041,100
Apr 11, 20241.84001.84001.64001.71001.71004,293,900
Apr 10, 20241.84001.86501.76001.82001.82002,682,900
Apr 09, 20241.89001.93001.83001.87001.87002,052,000
Apr 08, 20241.96001.98001.81001.85001.85003,524,200
Apr 05, 20241.99002.00001.87001.88001.88002,312,500
Apr 04, 20241.98002.13001.94002.00002.00004,362,700
Apr 03, 20241.85002.00001.80001.97001.97003,225,400
Apr 02, 20241.92001.92001.79001.84001.84005,312,500
Apr 01, 20242.03002.20001.93001.99001.99004,201,900
Mar 28, 20241.88002.11001.86002.04002.04005,934,600
Mar 27, 20242.00002.12001.94002.10002.10004,125,700
Mar 26, 20242.12002.15001.92001.95001.95003,548,800
Mar 25, 20242.04002.16001.97002.08002.08004,525,900
Mar 22, 20241.89002.05001.86001.94001.94003,341,000
Mar 21, 20242.13002.17501.85001.90001.90004,262,600
Mar 20, 20242.20002.30001.92002.05002.05005,505,700
Mar 19, 20242.23002.26002.03002.17002.17004,890,000
Mar 18, 20242.14002.42002.10002.35002.35007,047,300
Mar 15, 20242.05002.13001.93002.08002.08003,298,700
Mar 14, 20242.22002.23002.01002.06002.06004,499,500
Mar 13, 20242.19002.44002.08002.17002.17009,709,100
Mar 12, 20241.89002.24001.82002.21002.21009,923,800
Mar 11, 20241.89001.95001.77001.84001.84002,991,500
Mar 08, 20241.87002.02001.76001.87001.87007,995,500
Mar 07, 20241.67001.90001.58001.84001.84008,225,500
Mar 06, 20241.49001.70001.44001.60001.60007,270,100
Mar 05, 20241.38001.43001.32001.36001.36003,349,700
Mar 04, 20241.73001.73001.29001.43001.43007,822,800
Mar 01, 20241.85001.86001.54001.72001.72007,114,500
Feb 29, 20242.02002.05001.83001.85001.85004,608,400
Feb 28, 20241.80002.06001.79001.99001.99007,990,300
Feb 27, 20241.94002.11001.71001.88001.88006,492,900
Feb 26, 20241.79001.93001.70001.90001.90004,171,300
Feb 23, 20241.92001.94001.67001.79001.79004,631,400
Feb 22, 20241.99002.00501.85001.89001.89005,645,200
Feb 21, 20241.93001.95001.77001.82001.82004,949,200
Feb 20, 20242.15002.17001.76002.05002.050018,119,600
Feb 16, 20241.82001.93001.66001.74001.74004,953,600
Feb 15, 20242.02002.08001.60001.98001.980010,840,000
Feb 14, 20241.58002.08001.51001.85001.850015,750,700
Feb 13, 20241.40001.55001.23001.44001.44007,256,500
Feb 12, 20241.20001.50001.19001.35001.350010,953,400
Feb 09, 20240.95001.09000.94001.09001.09002,626,300
Feb 08, 20240.92000.96000.90000.93000.93001,233,000
Feb 07, 20240.95701.01000.91100.96000.96001,672,500
Feb 06, 20240.88500.96600.88000.95700.95701,201,700
Feb 05, 20240.95000.95700.87000.88300.88301,511,000
Feb 02, 20240.92000.97000.88100.96900.96901,721,300
Feb 01, 20240.89000.92200.84500.92000.92001,445,200
Jan 31, 20240.88000.93200.82500.84500.84501,745,100
Jan 30, 20240.85000.93500.82000.88200.88203,021,800
Jan 29, 20240.80000.83700.78000.82000.8200976,100
Jan 26, 20240.73300.82800.73300.82000.82001,232,600
Jan 25, 20240.77000.77500.71000.71800.71801,158,600
Jan 24, 20240.86700.86700.75000.75500.75501,370,100
Jan 23, 20240.81500.84300.79000.81100.8110768,500
Jan 22, 20240.72300.80000.72300.78300.78302,127,400
Jan 19, 20240.72200.74000.68100.68500.6850964,000
Jan 18, 20240.71100.73800.69100.70600.7060898,400
Jan 17, 20240.70000.73500.68500.70800.70801,256,100
Jan 16, 20240.76000.77100.68200.72200.72201,746,400
Jan 12, 20240.79200.81500.74000.76000.76001,261,800
Jan 11, 20240.84000.84500.78100.78800.78801,416,200
Jan 10, 20240.86000.86000.84000.84600.8460795,800
Jan 09, 20240.88000.88000.84000.84800.8480709,400
Jan 08, 20240.83000.88000.78200.88000.88001,998,300
Jan 05, 20240.87600.88000.81500.82100.8210862,000
Jan 04, 20240.84600.87600.81500.87600.8760974,500
Jan 03, 20240.82000.84000.78300.84000.84001,234,900
Jan 02, 20240.88000.88200.82000.82200.82201,483,800
Dec 29, 20230.92100.92500.85000.88000.88002,192,100
Dec 28, 20230.95000.96600.91900.93300.9330945,500
Dec 27, 20230.95000.98000.93100.97000.9700843,300
Dec 26, 20230.94700.98000.92000.96800.96801,215,300
Dec 22, 20230.98000.98000.89300.92300.92302,557,900
Dec 21, 20230.99300.99300.94500.95500.9550633,800
Dec 20, 20230.98701.04000.91700.94000.94001,642,300
Dec 19, 20231.00001.04000.97201.02001.02001,437,600
Dec 18, 20231.00001.01000.94300.97200.97201,253,500
Dec 15, 20231.03001.06000.95100.98100.98102,136,600
Dec 14, 20230.97101.07000.96101.02001.02002,734,400
Dec 13, 20230.95100.96000.84000.96000.96002,269,100
Dec 12, 20231.02001.02000.88200.93000.93002,255,400
Dec 11, 20231.05001.05000.98001.00001.00001,432,800
Dec 08, 20230.99001.08000.99001.05001.05001,213,700
Dec 07, 20231.08001.08000.94000.99500.99502,074,300
Dec 06, 20230.99001.09000.98401.03001.03002,184,600
Dec 05, 20231.02001.06000.92500.97100.97101,664,200
Dec 04, 20230.96001.05000.88201.01001.01002,808,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...